Get the Stockscreener App
15.02
1.76%
0.26
After Hours:
15.02
Xenia Hotels Resorts Inc Stock (XHR) Price History
The historical daily chart and data for Xenia Hotels Resorts Inc stock (XHR), show that the latest closing stock price as of November 21, 2024, is $15.02.
- Xenia Hotels Resorts Inc all-time high stock price is $25.90, occurred on June 04, 2018.
- The lowest Xenia Hotels Resorts Inc stock price recorded was $6.145 on May 14, 2020. Since then, Xenia Hotels Resorts Inc's stock price has risen over 144.43% to $15.02 now.
- The 52-week high stock price for XHR is $15.84, representing a 5.43% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for XHR is $12.04, indicating a -19.81% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Xenia Hotels Resorts Inc (XHR) stock in the beginning of 2023 was $18.48. The stock closed the year at $13.18, a loss of over -28.68% for the year.
The table below shows more information about XHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $15.09 | $14.84 | $0.25 | 553,564.0 | +1.76% |
| Nov 20, 2024 | $14.89 | $14.66 | $0.23 | 821,656.0 | -0.40% |
| Nov 19, 2024 | $14.86 | $14.63 | $0.22 | 782,785.0 | +0.34% |
| Nov 18, 2024 | $15.00 | $14.67 | $0.33 | 648,025.0 | +0.00% |
| Nov 15, 2024 | $15.19 | $14.76 | $0.43 | 877,913.0 | -1.53% |
| Nov 14, 2024 | $15.36 | $14.99 | $0.365 | 941,792.0 | -0.99% |
| Nov 13, 2024 | $15.44 | $15.08 | $0.36 | 514,205.0 | -0.59% |
| Nov 12, 2024 | $15.45 | $15.09 | $0.355 | 558,843.0 | -0.91% |
| Nov 11, 2024 | $15.59 | $15.09 | $0.495 | 670,567.0 | +1.92% |
| Nov 08, 2024 | $15.23 | $14.74 | $0.495 | 737,266.0 | +0.87% |
| Nov 07, 2024 | $15.33 | $14.47 | $0.86 | 1,146,050.0 | -2.92% |
| Nov 06, 2024 | $15.59 | $15.07 | $0.52 | 1,030,345.0 | +6.35% |
| Nov 05, 2024 | $14.51 | $14.10 | $0.41 | 312,987.0 | +1.40% |
| Nov 04, 2024 | $14.46 | $13.91 | $0.545 | 643,507.0 | +1.13% |
| Nov 01, 2024 | $14.39 | $14.12 | $0.275 | 386,683.0 | -0.28% |
| Oct 31, 2024 | $14.64 | $14.17 | $0.47 | 688,984.0 | -3.34% |
| Oct 30, 2024 | $14.81 | $14.56 | $0.25 | 344,101.0 | +0.34% |
| Oct 29, 2024 | $14.65 | $14.46 | $0.195 | 452,503.0 | -0.20% |
| Oct 28, 2024 | $14.79 | $14.54 | $0.25 | 444,770.0 | +0.62% |
| Oct 25, 2024 | $14.78 | $14.50 | $0.28 | 306,461.0 | -0.27% |
| Oct 24, 2024 | $14.60 | $14.32 | $0.275 | 620,295.0 | +1.96% |
| Oct 23, 2024 | $14.45 | $14.19 | $0.26 | 390,755.0 | -1.31% |
Xenia Hotels Resorts Inc Stock (XHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xenia Hotels Resorts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xenia Hotels Resorts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xenia Hotels Resorts Inc Stock (XHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.59 | $13.91 | $1.68 | 11,179,752.0 | +6.00% |
| Oct, 2024 | $15.29 | $14.17 | $1.12 | 13,557,399.0 | -4.06% |
| Sep, 2024 | $15.38 | $12.94 | $2.45 | 14,283,286.0 | +3.72% |
| Aug, 2024 | $14.28 | $12.34 | $1.94 | 18,871,237.0 | +2.59% |
| Jul, 2024 | $14.98 | $13.73 | $1.25 | 15,211,695.0 | -3.14% |
| Jun, 2024 | $14.67 | $13.78 | $0.89 | 15,236,318.0 | -1.10% |
| May, 2024 | $15.46 | $13.74 | $1.72 | 17,019,819.0 | +4.47% |
| Apr, 2024 | $15.51 | $13.87 | $1.64 | 14,738,996.0 | -7.59% |
| Mar, 2024 | $15.84 | $14.62 | $1.21 | 18,545,082.0 | -2.15% |
| Feb, 2024 | $15.70 | $12.68 | $3.02 | 18,540,006.0 | +15.08% |
| Jan, 2024 | $13.89 | $12.68 | $1.21 | 13,157,259.0 | -2.13% |
Xenia Hotels Resorts Inc Stock (XHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.00 | $12.05 | $1.95 | 19,279,271.0 | +11.55% |
| Nov, 2023 | $12.80 | $10.92 | $1.88 | 14,090,033.0 | +4.99% |
| Oct, 2023 | $12.25 | $11.18 | $1.07 | 15,085,030.0 | -1.27% |
| Sep, 2023 | $12.38 | $11.38 | $0.99 | 15,400,785.0 | -0.17% |
| Aug, 2023 | $12.67 | $10.90 | $1.77 | 17,065,346.0 | -7.09% |
| Jul, 2023 | $13.49 | $12.11 | $1.38 | 13,027,001.0 | +3.17% |
| Jun, 2023 | $13.11 | $11.40 | $1.71 | 21,864,529.0 | +5.67% |
| May, 2023 | $13.25 | $11.48 | $1.77 | 17,133,462.0 | -7.98% |
| Apr, 2023 | $13.29 | $12.27 | $1.02 | 13,265,261.0 | -3.28% |
| Mar, 2023 | $15.16 | $11.74 | $3.42 | 21,499,806.0 | -6.77% |
| Feb, 2023 | $15.30 | $13.66 | $1.64 | 14,002,105.0 | -5.77% |
| Jan, 2023 | $14.93 | $12.48 | $2.45 | 10,676,155.0 | +13.05% |
Xenia Hotels Resorts Inc Stock (XHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.10 | $12.64 | $3.46 | 15,905,168.0 | -14.53% |
| Nov, 2022 | $17.36 | $13.72 | $3.64 | 12,406,054.0 | -9.72% |
| Oct, 2022 | $17.26 | $13.71 | $3.55 | 11,403,061.0 | +23.86% |
| Sep, 2022 | $17.04 | $13.39 | $3.65 | 10,130,497.0 | -13.05% |
| Aug, 2022 | $18.46 | $15.85 | $2.61 | 9,171,665.0 | -3.41% |
| Jul, 2022 | $16.57 | $13.96 | $2.61 | 8,847,090.0 | +13.01% |
| Jun, 2022 | $19.57 | $13.18 | $6.39 | 13,198,283.0 | -20.99% |
| May, 2022 | $19.82 | $16.70 | $3.12 | 15,023,719.0 | -4.67% |
| Apr, 2022 | $20.36 | $17.24 | $3.12 | 9,476,415.0 | +0.00% |
| Mar, 2022 | $19.90 | $17.51 | $2.39 | 11,932,118.0 | +4.05% |
| Feb, 2022 | $19.46 | $16.77 | $2.69 | 10,867,185.0 | +6.92% |
| Jan, 2022 | $19.01 | $15.68 | $3.33 | 11,591,365.0 | -4.25% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):