1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Xenia Hotels and Resorts Inc (XHR)
  7. Historical

XHR

Xenia Hotels and Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Xenia Hotels and Resorts Inc XHR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.11% 17.80 09:36:31
Open Price Low Price High Price Close Price Prev Close
17.80 17.69 17.80 17.78
more quote information »

XHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.10518.2917.4417.78510,661-0.305-1.68%
1 Month18.4619.2717.21117.96448,680-0.66-3.58%
3 Months18.0519.2715.6117.40507,350-0.25-1.39%
6 Months18.6821.0415.6118.33547,611-0.88-4.71%
1 Year8.8521.3958.0716.78629,9928.95101.13%
3 Years21.4223.333.7916.24741,907-3.62-16.9%
5 Years15.8025.903.7917.49618,5632.0012.66%

XHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 17.78 0.14 0.79% 17.54 17.81 17.52 628,419
Oct 20 2021 17.64 -0.07 -0.4% 17.59 17.85 17.44 573,697
Oct 19 2021 17.71 -0.38 -2.1% 18.13 18.29 17.64 476,131
Oct 18 2021 18.09 0.34 1.92% 17.60 18.10 17.52 445,398
Oct 15 2021 17.75 0.16 0.91% 18.105 18.29 17.71 429,661
Oct 14 2021 17.59 0.16 0.92% 17.60 17.71 17.40 329,637
Oct 13 2021 17.43 -0.36 -2.02% 17.73 17.78 17.211 580,254
Oct 12 2021 17.79 0.03 0.17% 17.70 17.88 17.66 203,961
Oct 11 2021 17.76 0.07 0.4% 17.67 17.87 17.55 208,709
Oct 08 2021 17.69 -0.13 -0.73% 17.75 17.92 17.57 339,120
Oct 07 2021 17.82 0.02 0.11% 17.97 18.10 17.74 542,065
Oct 06 2021 17.80 -0.27 -1.49% 17.73 17.89 17.34 385,684
Oct 05 2021 18.07 -0.15 -0.82% 18.22 18.22 17.83 518,894
Oct 04 2021 18.22 -0.03 -0.16% 18.38 18.57 18.065 636,632
Oct 01 2021 18.25 0.51 2.87% 17.94 18.36 17.93 783,419
Sep 30 2021 17.74 -0.58 -3.17% 18.42 18.42 17.73 435,164
Sep 29 2021 18.32 -0.31 -1.66% 18.71 18.795 18.32 397,107
Sep 28 2021 18.63 -0.11 -0.59% 18.62 19.00 18.41 406,318
Sep 27 2021 18.74 0.20 1.08% 18.75 19.27 18.53 364,406
Sep 24 2021 18.54 0.09 0.49% 18.46 18.78 18.37 288,918
Sep 23 2021 18.45 0.43 2.39% 18.23 18.55 18.17 353,688
Sep 22 2021 18.02 0.18 1.01% 18.03 18.41 17.98 750,029
See More Historical Prices »


Your Recent History
NYSE
XHR
Xenia Hote..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.