XHR - Xenia Hotels & Resorts, Inc.
Close
14.23
0 0%
Share volume: 295,465
Last Updated: Mon 23 Dec 2024 04:51:47 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.09%
PREVIOUS CLOSE
CHG
CHG%
$14.23
0.79
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $14.82 | $14.82 | $15.48 | $15.48 | $14.74 | $14.74 | $15.14 | $15.14 | 3,064,607 | $2,939,631.00 |
| 12/19/2024 | $15.19 | $15.19 | $15.29 | $15.29 | $14.93 | $14.93 | $14.98 | $14.98 | 696,137 | $696,137.00 |
| 12/18/2024 | $15.93 | $15.93 | $16.07 | $16.07 | $15.00 | $15.00 | $15.02 | $15.02 | 739,000 | $739,000.00 |
| 12/17/2024 | $15.91 | $15.91 | $16.13 | $16.13 | $15.82 | $15.82 | $15.95 | $15.95 | 684,314 | $684,314.00 |
| 12/16/2024 | $15.81 | $15.81 | $16.27 | $16.27 | $15.81 | $15.81 | $16.04 | $16.04 | 576,800 | $576,800.00 |
| 12/13/2024 | $15.98 | $15.98 | $15.99 | $15.99 | $15.75 | $15.75 | $15.85 | $15.85 | 550,708 | $550,708.00 |
| 12/12/2024 | $16.14 | $16.14 | $16.26 | $16.26 | $16.06 | $16.06 | $16.06 | $16.06 | 724,742 | $724,742.00 |
| 12/11/2024 | $16.44 | $16.44 | $16.50 | $16.50 | $16.20 | $16.20 | $16.21 | $16.21 | 574,617 | $574,617.00 |
| 12/10/2024 | $16.22 | $16.22 | $16.47 | $16.47 | $15.99 | $15.99 | $16.35 | $16.35 | 401,631 | $401,631.00 |