NYSE - Delayed Quote • USD
Xenia Hotels & Resorts, Inc. (XHR)
At close: 4:00 PM EDT
After hours: 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.47 | 14.59 | 14.42 | 14.53 | 14.53 | 621,723 |
Apr 23, 2024 | 14.19 | 14.58 | 14.18 | 14.54 | 14.54 | 809,300 |
Apr 22, 2024 | 14.05 | 14.21 | 13.97 | 14.19 | 14.19 | 600,100 |
Apr 19, 2024 | 14.04 | 14.26 | 13.96 | 14.00 | 14.00 | 1,089,800 |
Apr 18, 2024 | 14.19 | 14.26 | 14.03 | 14.04 | 14.04 | 883,800 |
Apr 17, 2024 | 14.46 | 14.46 | 13.99 | 14.12 | 14.12 | 616,000 |
Apr 16, 2024 | 14.51 | 14.51 | 14.26 | 14.34 | 14.34 | 815,300 |
Apr 15, 2024 | 14.98 | 15.01 | 14.52 | 14.58 | 14.58 | 574,800 |
Apr 12, 2024 | 14.96 | 15.03 | 14.73 | 14.85 | 14.85 | 637,700 |
Apr 11, 2024 | 15.02 | 15.10 | 14.77 | 15.01 | 15.01 | 623,200 |
Apr 10, 2024 | 15.10 | 15.30 | 14.88 | 14.94 | 14.94 | 764,500 |
Apr 9, 2024 | 15.39 | 15.51 | 15.32 | 15.35 | 15.35 | 589,300 |
Apr 8, 2024 | 15.24 | 15.45 | 15.11 | 15.38 | 15.38 | 734,600 |
Apr 5, 2024 | 15.06 | 15.32 | 15.05 | 15.26 | 15.26 | 982,500 |
Apr 4, 2024 | 15.12 | 15.22 | 14.86 | 14.97 | 14.97 | 832,900 |
Apr 3, 2024 | 14.61 | 14.93 | 14.61 | 14.92 | 14.92 | 739,700 |
Apr 2, 2024 | 14.69 | 14.72 | 14.57 | 14.71 | 14.71 | 753,600 |
Apr 1, 2024 | 15.06 | 15.12 | 14.90 | 14.91 | 14.91 | 522,000 |
Mar 28, 2024 | 15.09 | 15.19 | 14.94 | 15.01 | 15.01 | 964,600 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 27, 2024 | 15.02 | 15.13 | 14.98 | 15.09 | 15.09 | 983,600 |
Mar 26, 2024 | 15.04 | 15.13 | 14.95 | 14.98 | 14.86 | 500,800 |
Mar 25, 2024 | 15.18 | 15.22 | 14.98 | 14.98 | 14.86 | 724,700 |
Mar 22, 2024 | 15.36 | 15.37 | 15.06 | 15.11 | 14.99 | 470,600 |
Mar 21, 2024 | 15.18 | 15.38 | 15.09 | 15.32 | 15.20 | 741,400 |
Mar 20, 2024 | 14.95 | 15.20 | 14.92 | 15.06 | 14.94 | 612,800 |
Mar 19, 2024 | 14.83 | 15.09 | 14.82 | 15.05 | 14.93 | 913,100 |
Mar 18, 2024 | 14.79 | 15.00 | 14.78 | 14.87 | 14.75 | 762,400 |
Mar 15, 2024 | 14.74 | 14.97 | 14.63 | 14.76 | 14.64 | 2,427,300 |
Mar 14, 2024 | 14.89 | 15.02 | 14.70 | 14.84 | 14.72 | 824,000 |
Mar 13, 2024 | 15.05 | 15.15 | 14.89 | 14.94 | 14.82 | 931,300 |
Mar 12, 2024 | 15.21 | 15.41 | 15.11 | 15.12 | 15.00 | 1,072,700 |
Mar 11, 2024 | 15.38 | 15.47 | 15.19 | 15.28 | 15.16 | 593,300 |
Mar 8, 2024 | 15.43 | 15.52 | 15.30 | 15.47 | 15.35 | 690,600 |
Mar 7, 2024 | 15.80 | 15.80 | 15.27 | 15.31 | 15.19 | 853,600 |
Mar 6, 2024 | 15.55 | 15.84 | 15.44 | 15.64 | 15.51 | 921,100 |
Mar 5, 2024 | 15.16 | 15.59 | 15.12 | 15.35 | 15.23 | 1,495,000 |
Mar 4, 2024 | 15.03 | 15.31 | 15.03 | 15.23 | 15.11 | 1,496,600 |
Mar 1, 2024 | 15.34 | 15.54 | 15.23 | 15.49 | 15.37 | 1,812,300 |
Feb 29, 2024 | 15.15 | 15.70 | 15.05 | 15.34 | 15.22 | 3,164,100 |
Feb 28, 2024 | 13.95 | 14.90 | 13.95 | 14.64 | 14.52 | 2,307,400 |
Feb 27, 2024 | 13.36 | 14.43 | 13.36 | 14.10 | 13.99 | 3,621,200 |
Feb 26, 2024 | 13.25 | 13.27 | 12.94 | 13.06 | 12.96 | 732,700 |
Feb 23, 2024 | 13.33 | 13.50 | 13.26 | 13.31 | 13.20 | 394,700 |
Feb 22, 2024 | 13.28 | 13.33 | 13.13 | 13.32 | 13.21 | 598,200 |
Feb 21, 2024 | 13.15 | 13.34 | 13.15 | 13.33 | 13.22 | 439,400 |
Feb 20, 2024 | 13.04 | 13.24 | 12.93 | 13.15 | 13.04 | 487,100 |
Feb 16, 2024 | 13.23 | 13.29 | 13.09 | 13.23 | 13.12 | 933,200 |
Feb 15, 2024 | 13.07 | 13.42 | 13.00 | 13.41 | 13.30 | 665,000 |
Feb 14, 2024 | 12.92 | 13.08 | 12.82 | 12.92 | 12.82 | 551,300 |
Feb 13, 2024 | 12.94 | 12.97 | 12.68 | 12.77 | 12.67 | 640,700 |
Feb 12, 2024 | 13.20 | 13.45 | 13.18 | 13.39 | 13.28 | 545,000 |
Feb 9, 2024 | 13.15 | 13.20 | 12.99 | 13.16 | 13.05 | 393,000 |
Feb 8, 2024 | 12.95 | 13.16 | 12.91 | 13.15 | 13.04 | 430,700 |
Feb 7, 2024 | 13.12 | 13.14 | 12.98 | 13.02 | 12.92 | 394,400 |
Feb 6, 2024 | 13.02 | 13.24 | 13.00 | 13.13 | 13.02 | 377,000 |
Feb 5, 2024 | 13.11 | 13.19 | 12.99 | 13.06 | 12.96 | 551,000 |
Feb 2, 2024 | 13.24 | 13.43 | 13.16 | 13.33 | 13.22 | 798,500 |
Feb 1, 2024 | 13.31 | 13.49 | 13.16 | 13.48 | 13.37 | 671,000 |
Jan 31, 2024 | 13.70 | 13.71 | 13.32 | 13.33 | 13.22 | 1,192,900 |
Jan 30, 2024 | 13.75 | 13.89 | 13.71 | 13.71 | 13.60 | 763,300 |
Jan 29, 2024 | 13.70 | 13.88 | 13.66 | 13.86 | 13.75 | 861,500 |
Jan 26, 2024 | 13.65 | 13.75 | 13.63 | 13.70 | 13.59 | 847,400 |
Jan 25, 2024 | 13.54 | 13.61 | 13.37 | 13.56 | 13.45 | 1,013,000 |
Jan 24, 2024 | 13.33 | 13.33 | 13.15 | 13.27 | 13.16 | 1,168,400 |
Jan 23, 2024 | 13.37 | 13.39 | 13.05 | 13.15 | 13.04 | 787,200 |
Jan 22, 2024 | 13.34 | 13.36 | 13.18 | 13.22 | 13.11 | 511,300 |
Jan 19, 2024 | 13.01 | 13.23 | 12.85 | 13.20 | 13.09 | 596,600 |
Jan 18, 2024 | 12.95 | 12.95 | 12.70 | 12.91 | 12.81 | 515,200 |
Jan 17, 2024 | 12.79 | 13.01 | 12.68 | 12.84 | 12.74 | 621,300 |
Jan 16, 2024 | 13.00 | 13.13 | 12.92 | 13.03 | 12.93 | 391,600 |
Jan 12, 2024 | 13.44 | 13.45 | 13.07 | 13.16 | 13.05 | 300,200 |
Jan 11, 2024 | 13.16 | 13.24 | 13.02 | 13.23 | 13.12 | 431,000 |
Jan 10, 2024 | 13.16 | 13.29 | 13.12 | 13.23 | 13.12 | 466,900 |
Jan 9, 2024 | 13.26 | 13.34 | 13.18 | 13.23 | 13.12 | 417,900 |
Jan 8, 2024 | 13.23 | 13.46 | 13.23 | 13.45 | 13.34 | 397,200 |
Jan 5, 2024 | 13.15 | 13.41 | 13.15 | 13.29 | 13.18 | 859,000 |
Jan 4, 2024 | 13.36 | 13.40 | 13.19 | 13.25 | 13.14 | 607,600 |
Jan 3, 2024 | 13.41 | 13.48 | 13.26 | 13.28 | 13.17 | 652,500 |
Jan 2, 2024 | 13.63 | 13.70 | 13.51 | 13.60 | 13.49 | 726,200 |
Dec 29, 2023 | 13.77 | 13.82 | 13.61 | 13.62 | 13.51 | 802,200 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 13.77 | 13.90 | 13.73 | 13.83 | 13.72 | 538,100 |
Dec 27, 2023 | 13.87 | 14.00 | 13.83 | 13.91 | 13.70 | 586,700 |
Dec 26, 2023 | 13.77 | 13.97 | 13.70 | 13.87 | 13.66 | 607,200 |
Dec 22, 2023 | 13.73 | 13.91 | 13.67 | 13.71 | 13.50 | 649,200 |
Dec 21, 2023 | 13.48 | 13.63 | 13.37 | 13.61 | 13.40 | 767,300 |
Dec 20, 2023 | 13.24 | 13.60 | 13.11 | 13.28 | 13.08 | 857,400 |
Dec 19, 2023 | 13.30 | 13.50 | 13.28 | 13.29 | 13.09 | 1,283,700 |
Dec 18, 2023 | 13.15 | 13.36 | 12.93 | 13.17 | 12.97 | 1,034,400 |
Dec 15, 2023 | 13.34 | 13.34 | 12.98 | 13.07 | 12.87 | 3,679,900 |
Dec 14, 2023 | 13.36 | 13.69 | 13.26 | 13.34 | 13.14 | 1,016,200 |
Dec 13, 2023 | 12.77 | 13.19 | 12.64 | 13.04 | 12.84 | 1,181,700 |
Dec 12, 2023 | 12.73 | 13.03 | 12.69 | 12.88 | 12.68 | 748,900 |
Dec 11, 2023 | 12.62 | 12.82 | 12.56 | 12.74 | 12.55 | 733,200 |
Dec 8, 2023 | 12.44 | 12.66 | 12.38 | 12.63 | 12.44 | 1,401,500 |
Dec 7, 2023 | 12.34 | 12.55 | 12.29 | 12.49 | 12.30 | 649,100 |
Dec 6, 2023 | 12.52 | 12.58 | 12.30 | 12.34 | 12.15 | 743,200 |
Dec 5, 2023 | 12.59 | 12.61 | 12.35 | 12.37 | 12.18 | 661,700 |
Dec 4, 2023 | 12.47 | 12.67 | 12.46 | 12.63 | 12.44 | 701,400 |
Dec 1, 2023 | 12.13 | 12.55 | 12.05 | 12.53 | 12.34 | 770,000 |
Nov 30, 2023 | 12.18 | 12.35 | 12.05 | 12.21 | 12.03 | 1,149,100 |
Nov 29, 2023 | 12.49 | 12.61 | 12.14 | 12.14 | 11.96 | 571,100 |
Nov 28, 2023 | 12.49 | 12.50 | 12.38 | 12.42 | 12.23 | 612,200 |
Nov 27, 2023 | 12.49 | 12.56 | 12.43 | 12.48 | 12.29 | 491,500 |
Nov 24, 2023 | 12.51 | 12.62 | 12.42 | 12.60 | 12.41 | 215,700 |
Nov 22, 2023 | 12.56 | 12.59 | 12.40 | 12.50 | 12.31 | 383,900 |
Nov 21, 2023 | 12.50 | 12.54 | 12.32 | 12.38 | 12.19 | 361,700 |
Nov 20, 2023 | 12.49 | 12.65 | 12.49 | 12.63 | 12.44 | 441,400 |
Nov 17, 2023 | 12.66 | 12.80 | 12.59 | 12.61 | 12.42 | 772,300 |
Nov 16, 2023 | 12.52 | 12.59 | 12.37 | 12.40 | 12.21 | 531,200 |
Nov 15, 2023 | 12.61 | 12.66 | 12.48 | 12.57 | 12.38 | 574,900 |
Nov 14, 2023 | 12.36 | 12.66 | 12.36 | 12.56 | 12.37 | 1,237,400 |
Nov 13, 2023 | 11.87 | 12.10 | 11.79 | 11.91 | 11.73 | 1,113,300 |
Nov 10, 2023 | 11.76 | 12.05 | 11.67 | 11.99 | 11.81 | 1,122,000 |
Nov 9, 2023 | 11.94 | 11.94 | 11.70 | 11.76 | 11.58 | 911,700 |
Nov 8, 2023 | 12.03 | 12.04 | 11.66 | 11.78 | 11.60 | 590,500 |
Nov 7, 2023 | 12.11 | 12.19 | 11.90 | 12.04 | 11.86 | 1,020,900 |
Nov 6, 2023 | 12.37 | 12.42 | 12.08 | 12.16 | 11.98 | 932,600 |
Nov 3, 2023 | 12.32 | 12.51 | 12.23 | 12.39 | 12.20 | 1,057,600 |
Nov 2, 2023 | 11.70 | 12.11 | 11.60 | 12.06 | 11.88 | 1,302,800 |
Nov 1, 2023 | 11.52 | 11.52 | 10.92 | 11.35 | 11.18 | 1,670,800 |
Oct 31, 2023 | 11.60 | 11.65 | 11.43 | 11.63 | 11.45 | 1,304,600 |
Oct 30, 2023 | 11.43 | 11.73 | 11.43 | 11.58 | 11.40 | 1,335,100 |
Oct 27, 2023 | 11.75 | 11.76 | 11.18 | 11.25 | 11.08 | 861,300 |
Oct 26, 2023 | 11.78 | 11.95 | 11.69 | 11.78 | 11.60 | 721,500 |
Oct 25, 2023 | 11.71 | 11.95 | 11.64 | 11.73 | 11.55 | 598,300 |
Oct 24, 2023 | 11.79 | 11.97 | 11.73 | 11.83 | 11.65 | 663,800 |
Oct 23, 2023 | 11.55 | 11.86 | 11.53 | 11.63 | 11.45 | 934,400 |
Oct 20, 2023 | 11.80 | 11.85 | 11.58 | 11.61 | 11.43 | 1,017,600 |
Oct 19, 2023 | 11.88 | 12.03 | 11.73 | 11.73 | 11.55 | 999,300 |
Oct 18, 2023 | 11.95 | 12.07 | 11.85 | 11.92 | 11.74 | 813,000 |
Oct 17, 2023 | 11.79 | 12.25 | 11.79 | 12.11 | 11.93 | 778,500 |
Oct 16, 2023 | 11.60 | 11.80 | 11.60 | 11.79 | 11.61 | 521,000 |
Oct 13, 2023 | 11.81 | 11.83 | 11.44 | 11.48 | 11.31 | 377,500 |
Oct 12, 2023 | 11.88 | 11.88 | 11.61 | 11.76 | 11.58 | 481,900 |
Oct 11, 2023 | 11.91 | 11.98 | 11.72 | 11.81 | 11.63 | 449,500 |
Oct 10, 2023 | 11.78 | 11.97 | 11.74 | 11.86 | 11.68 | 394,000 |
Oct 9, 2023 | 11.64 | 11.75 | 11.42 | 11.69 | 11.51 | 337,000 |
Oct 6, 2023 | 11.68 | 11.92 | 11.56 | 11.75 | 11.57 | 712,900 |
Oct 5, 2023 | 11.75 | 11.89 | 11.69 | 11.74 | 11.56 | 575,800 |
Oct 4, 2023 | 11.55 | 11.71 | 11.34 | 11.70 | 11.52 | 674,400 |
Oct 3, 2023 | 11.79 | 11.79 | 11.44 | 11.50 | 11.33 | 539,500 |
Oct 2, 2023 | 11.73 | 11.92 | 11.69 | 11.89 | 11.71 | 977,300 |
Sep 29, 2023 | 12.06 | 12.06 | 11.69 | 11.78 | 11.60 | 690,700 |
Sep 28, 2023 | 0.10 Dividend | |||||
Sep 28, 2023 | 11.57 | 12.02 | 11.56 | 11.94 | 11.76 | 636,500 |
Sep 27, 2023 | 11.52 | 11.78 | 11.48 | 11.63 | 11.36 | 804,300 |
Sep 26, 2023 | 11.56 | 11.65 | 11.39 | 11.41 | 11.14 | 519,900 |
Sep 25, 2023 | 11.39 | 11.69 | 11.39 | 11.65 | 11.37 | 876,800 |
Sep 22, 2023 | 11.72 | 11.76 | 11.50 | 11.51 | 11.24 | 418,200 |
Sep 21, 2023 | 11.72 | 11.85 | 11.63 | 11.65 | 11.37 | 359,800 |
Sep 20, 2023 | 12.07 | 12.15 | 11.81 | 11.82 | 11.54 | 731,100 |
Sep 19, 2023 | 11.99 | 12.03 | 11.87 | 11.96 | 11.68 | 664,200 |
Sep 18, 2023 | 12.26 | 12.29 | 11.97 | 11.97 | 11.69 | 601,300 |
Sep 15, 2023 | 11.90 | 12.38 | 11.90 | 12.33 | 12.04 | 2,922,100 |
Sep 14, 2023 | 11.83 | 11.99 | 11.65 | 11.97 | 11.69 | 1,174,000 |
Sep 13, 2023 | 12.00 | 12.04 | 11.65 | 11.66 | 11.38 | 982,500 |
Sep 12, 2023 | 11.92 | 12.06 | 11.91 | 12.06 | 11.78 | 505,300 |
Sep 11, 2023 | 12.01 | 12.10 | 11.92 | 11.92 | 11.64 | 694,600 |
Sep 8, 2023 | 11.68 | 12.06 | 11.60 | 12.00 | 11.72 | 859,200 |
Sep 7, 2023 | 11.73 | 11.79 | 11.57 | 11.68 | 11.40 | 652,000 |
Sep 6, 2023 | 11.79 | 11.88 | 11.69 | 11.79 | 11.51 | 649,600 |
Sep 5, 2023 | 11.73 | 11.86 | 11.68 | 11.79 | 11.51 | 982,700 |
Sep 1, 2023 | 11.94 | 12.06 | 11.76 | 11.85 | 11.57 | 669,900 |
Aug 31, 2023 | 11.85 | 12.04 | 11.75 | 11.80 | 11.52 | 1,225,300 |
Aug 30, 2023 | 12.05 | 12.19 | 11.88 | 11.93 | 11.65 | 850,800 |
Aug 29, 2023 | 11.61 | 12.10 | 11.55 | 12.07 | 11.79 | 1,031,900 |
Aug 28, 2023 | 11.10 | 11.70 | 11.10 | 11.59 | 11.32 | 1,399,900 |
Aug 25, 2023 | 11.15 | 11.24 | 10.90 | 10.96 | 10.70 | 754,200 |
Aug 24, 2023 | 11.30 | 11.40 | 11.15 | 11.19 | 10.93 | 868,800 |
Aug 23, 2023 | 11.25 | 11.35 | 11.19 | 11.30 | 11.03 | 538,100 |
Aug 22, 2023 | 11.28 | 11.36 | 11.12 | 11.25 | 10.98 | 627,200 |
Aug 21, 2023 | 11.27 | 11.27 | 11.09 | 11.19 | 10.93 | 663,000 |
Aug 18, 2023 | 11.08 | 11.36 | 11.04 | 11.29 | 11.02 | 694,600 |
Aug 17, 2023 | 11.62 | 11.73 | 11.19 | 11.20 | 10.94 | 1,222,600 |
Aug 16, 2023 | 11.66 | 11.78 | 11.55 | 11.59 | 11.32 | 870,500 |
Aug 15, 2023 | 11.53 | 11.69 | 11.45 | 11.65 | 11.37 | 716,100 |
Aug 14, 2023 | 11.76 | 11.81 | 11.60 | 11.66 | 11.38 | 564,900 |
Aug 11, 2023 | 12.10 | 12.17 | 11.85 | 11.90 | 11.62 | 471,100 |
Aug 10, 2023 | 12.33 | 12.42 | 12.08 | 12.14 | 11.85 | 526,800 |
Aug 9, 2023 | 12.36 | 12.49 | 12.23 | 12.27 | 11.98 | 409,600 |
Aug 8, 2023 | 12.18 | 12.37 | 12.03 | 12.36 | 12.07 | 358,200 |
Aug 7, 2023 | 12.07 | 12.38 | 11.97 | 12.37 | 12.08 | 451,000 |
Aug 4, 2023 | 12.08 | 12.44 | 12.00 | 12.07 | 11.79 | 811,000 |
Aug 3, 2023 | 12.10 | 12.11 | 11.44 | 12.00 | 11.72 | 1,190,600 |
Aug 2, 2023 | 12.44 | 12.54 | 11.98 | 12.22 | 11.93 | 820,300 |
Aug 1, 2023 | 12.67 | 12.67 | 12.31 | 12.57 | 12.27 | 898,800 |
Jul 31, 2023 | 12.66 | 12.83 | 12.60 | 12.70 | 12.40 | 1,125,800 |
Jul 28, 2023 | 12.32 | 12.79 | 12.32 | 12.69 | 12.39 | 793,900 |
Jul 27, 2023 | 12.28 | 12.34 | 12.10 | 12.19 | 11.90 | 596,500 |
Jul 26, 2023 | 12.26 | 12.56 | 12.19 | 12.21 | 11.92 | 630,600 |
Jul 25, 2023 | 12.26 | 12.39 | 12.20 | 12.30 | 12.01 | 450,300 |
Jul 24, 2023 | 12.51 | 12.58 | 12.29 | 12.34 | 12.05 | 530,200 |
Jul 21, 2023 | 12.57 | 12.61 | 12.44 | 12.49 | 12.20 | 564,000 |
Jul 20, 2023 | 12.78 | 12.78 | 12.43 | 12.47 | 12.18 | 462,300 |
Jul 19, 2023 | 12.78 | 12.90 | 12.66 | 12.73 | 12.43 | 842,800 |
Jul 18, 2023 | 12.35 | 12.65 | 12.35 | 12.64 | 12.34 | 727,300 |
Jul 17, 2023 | 12.47 | 12.66 | 12.38 | 12.38 | 12.09 | 416,400 |
Jul 14, 2023 | 12.85 | 12.85 | 12.37 | 12.51 | 12.21 | 549,000 |
Jul 13, 2023 | 12.99 | 13.00 | 12.77 | 12.89 | 12.59 | 503,300 |
Jul 12, 2023 | 13.47 | 13.49 | 12.92 | 12.92 | 12.61 | 702,800 |
Jul 11, 2023 | 13.22 | 13.31 | 13.04 | 13.14 | 12.83 | 675,900 |
Jul 10, 2023 | 12.82 | 13.18 | 12.81 | 13.14 | 12.83 | 813,500 |
Jul 7, 2023 | 12.67 | 13.05 | 12.67 | 12.89 | 12.59 | 750,300 |
Jul 6, 2023 | 12.38 | 12.66 | 12.31 | 12.60 | 12.30 | 1,036,600 |
Jul 5, 2023 | 12.71 | 12.77 | 12.42 | 12.59 | 12.29 | 742,700 |
Jul 3, 2023 | 12.33 | 12.87 | 12.30 | 12.83 | 12.53 | 424,100 |
Jun 30, 2023 | 12.43 | 12.46 | 12.19 | 12.31 | 12.02 | 869,600 |
Jun 29, 2023 | 0.10 Dividend | |||||
Jun 29, 2023 | 11.91 | 12.30 | 11.91 | 12.28 | 11.99 | 434,800 |
Jun 28, 2023 | 12.07 | 12.11 | 11.92 | 12.02 | 11.64 | 714,700 |
Jun 27, 2023 | 11.40 | 12.08 | 11.40 | 12.02 | 11.64 | 798,400 |
Jun 26, 2023 | 11.65 | 12.03 | 11.65 | 11.86 | 11.48 | 1,126,800 |
Jun 23, 2023 | 11.76 | 11.87 | 11.55 | 11.74 | 11.37 | 1,797,000 |
Jun 22, 2023 | 12.20 | 12.25 | 11.95 | 11.97 | 11.59 | 1,165,800 |
Jun 21, 2023 | 12.08 | 12.27 | 11.84 | 12.19 | 11.80 | 982,700 |
Jun 20, 2023 | 12.25 | 12.31 | 12.03 | 12.11 | 11.73 | 1,324,000 |
Jun 16, 2023 | 12.45 | 12.55 | 12.11 | 12.30 | 11.91 | 3,100,300 |
Jun 15, 2023 | 12.32 | 12.33 | 11.98 | 12.30 | 11.91 | 1,387,600 |
Jun 14, 2023 | 12.52 | 12.61 | 12.23 | 12.39 | 12.00 | 1,173,000 |
Jun 13, 2023 | 12.63 | 12.74 | 12.35 | 12.43 | 12.04 | 1,164,800 |
Jun 12, 2023 | 12.72 | 12.73 | 12.53 | 12.62 | 12.22 | 662,200 |
Jun 9, 2023 | 12.92 | 12.98 | 12.61 | 12.69 | 12.29 | 653,400 |
Jun 8, 2023 | 12.95 | 13.04 | 12.64 | 12.96 | 12.55 | 731,800 |
Jun 7, 2023 | 12.92 | 13.11 | 12.82 | 13.03 | 12.62 | 1,082,300 |
Jun 6, 2023 | 12.25 | 12.86 | 12.24 | 12.80 | 12.39 | 921,700 |
Jun 5, 2023 | 12.37 | 12.49 | 12.28 | 12.30 | 11.91 | 603,400 |
Jun 2, 2023 | 12.11 | 12.58 | 12.09 | 12.51 | 12.11 | 773,300 |
Jun 1, 2023 | 11.72 | 11.93 | 11.65 | 11.87 | 11.49 | 724,600 |
May 31, 2023 | 11.78 | 11.80 | 11.48 | 11.65 | 11.28 | 1,041,500 |
May 30, 2023 | 11.89 | 12.00 | 11.73 | 11.80 | 11.43 | 614,600 |
May 26, 2023 | 11.79 | 11.92 | 11.69 | 11.88 | 11.50 | 478,900 |
May 25, 2023 | 11.78 | 11.82 | 11.59 | 11.76 | 11.39 | 735,300 |
May 24, 2023 | 12.10 | 12.13 | 11.82 | 11.83 | 11.45 | 664,200 |
May 23, 2023 | 12.21 | 12.31 | 12.12 | 12.17 | 11.78 | 709,200 |
May 22, 2023 | 12.49 | 12.52 | 12.15 | 12.20 | 11.81 | 616,300 |
May 19, 2023 | 12.68 | 12.77 | 12.31 | 12.47 | 12.07 | 462,300 |
May 18, 2023 | 12.32 | 12.66 | 12.31 | 12.53 | 12.13 | 643,800 |
May 17, 2023 | 12.42 | 12.50 | 12.20 | 12.38 | 11.99 | 1,039,700 |
May 16, 2023 | 12.53 | 12.65 | 12.28 | 12.30 | 11.91 | 1,840,100 |
May 15, 2023 | 12.75 | 12.75 | 12.55 | 12.58 | 12.18 | 744,500 |
May 12, 2023 | 12.66 | 12.77 | 12.56 | 12.69 | 12.29 | 623,900 |
May 11, 2023 | 12.57 | 12.68 | 12.31 | 12.63 | 12.23 | 954,600 |
May 10, 2023 | 12.98 | 13.09 | 12.60 | 12.77 | 12.36 | 824,500 |
May 9, 2023 | 12.63 | 12.83 | 12.60 | 12.76 | 12.36 | 864,800 |
May 8, 2023 | 12.84 | 12.90 | 12.70 | 12.71 | 12.31 | 697,500 |
May 5, 2023 | 13.12 | 13.25 | 12.60 | 12.87 | 12.46 | 1,196,500 |
May 4, 2023 | 12.68 | 13.01 | 12.52 | 12.89 | 12.48 | 762,500 |
May 3, 2023 | 12.28 | 13.07 | 12.28 | 12.77 | 12.36 | 1,337,800 |
May 2, 2023 | 12.54 | 12.65 | 12.18 | 12.51 | 12.11 | 664,200 |
May 1, 2023 | 12.67 | 12.94 | 12.62 | 12.66 | 12.26 | 483,800 |
Apr 28, 2023 | 12.40 | 12.80 | 12.40 | 12.66 | 12.26 | 715,500 |
Apr 27, 2023 | 12.49 | 12.54 | 12.27 | 12.41 | 12.02 | 587,600 |
Apr 26, 2023 | 12.47 | 12.74 | 12.31 | 12.40 | 12.01 | 507,000 |
Apr 25, 2023 | 12.62 | 12.73 | 12.43 | 12.56 | 12.16 | 580,500 |
Related Tickers
INN Summit Hotel Properties, Inc.
6.27
-1.57%
RLJ RLJ Lodging Trust
11.38
-0.18%
PEB Pebblebrook Hotel Trust
15.60
+0.97%
DRH DiamondRock Hospitality Company
9.22
+0.77%
CLDT-PA Chatham Lodging Trust
20.86
+2.33%
SHO Sunstone Hotel Investors, Inc.
10.53
+0.10%
INN-PF Summit Hotel Properties, Inc.
20.33
+0.54%
SHO-PH Sunstone Hotel Investors, Inc.
21.00
-1.20%
PEB-PH Pebblebrook Hotel Trust
17.86
-0.33%
BHR-PB Braemar Hotels & Resorts Inc.
13.84
-1.47%