Skip to main content
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
14.98
+0.14 (0.94%)
Jan 21, 2025, 4:00 PM EST - Market closed

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.9415.0514.8814.9814.980.94%415,061
Jan 17, 202515.0215.1314.8314.8414.84-0.27%460,247
Jan 16, 202515.0215.0314.8814.8814.88-0.47%384,205
Jan 15, 202515.0515.1314.9114.9514.951.91%698,221
Jan 14, 202514.6314.8114.6014.6714.670.82%498,316
Jan 13, 202514.5314.7114.4714.5514.55-1.02%500,292
Jan 10, 202514.3414.7914.3214.7014.70-0.07%781,460
Jan 8, 202514.5314.7514.4414.7114.710.34%494,927
Jan 7, 202515.0115.0614.6014.6614.66-2.01%420,315
Jan 6, 202514.9215.0714.8114.9614.960.81%633,018
Jan 3, 202514.7814.8714.5814.8414.840.61%767,951
Jan 2, 202514.9214.9814.6514.7514.75-0.74%513,436
Dec 31, 202415.0715.1914.8614.8614.86-1.59%1,083,611
Dec 30, 202415.0015.1214.7515.1014.980.07%965,661
Dec 27, 202415.1115.3415.0115.0914.97-1.37%460,904
Dec 26, 202415.1715.3615.0915.3015.180.53%322,349
Dec 24, 202415.0715.2314.9715.2215.100.79%162,855
Dec 23, 202415.1315.2114.9215.1014.98-0.26%580,106
Dec 20, 202414.8215.4814.7415.1415.021.07%3,064,607
Dec 19, 202415.1915.2914.9314.9814.86-0.27%696,137
Dec 18, 202415.9316.0715.0015.0214.90-5.83%739,000
Dec 17, 202415.9116.1315.8215.9515.82-0.56%684,314
Dec 16, 202415.8116.2715.8116.0415.911.20%576,800
Dec 13, 202415.9815.9915.7515.8515.72-1.31%550,708
Dec 12, 202416.1416.2616.0616.0615.93-0.93%724,742
Dec 11, 202416.4416.5016.2016.2116.08-0.86%574,617
Dec 10, 202416.2216.4715.9916.3516.220.86%401,631
Dec 9, 202416.1616.2716.1116.2116.080.81%556,000
Dec 6, 202416.1416.1615.9216.0815.950.12%523,450
Dec 5, 202416.0916.1915.9216.0615.93-0.68%746,997
Dec 4, 202416.2016.3116.0016.1716.04-0.61%834,535
Dec 3, 202415.6416.2915.6416.2716.145.58%710,248
Dec 2, 202415.3415.4315.2015.4115.290.20%479,575
Nov 29, 202415.4915.5215.3715.3815.260.20%349,204
Nov 27, 202415.6215.7315.3215.3515.23-1.16%404,345
Nov 26, 202415.5915.6515.4315.5315.41-0.96%713,683
Nov 25, 202415.5015.7615.4815.6815.552.28%1,082,551
Nov 22, 202415.1115.3815.0615.3315.212.06%634,565
Nov 21, 202414.8715.0914.8415.0214.901.76%566,914
Nov 20, 202414.6614.8914.6614.7614.64-0.40%839,848
Nov 19, 202414.6814.8614.6414.8214.700.34%797,560
Nov 18, 202414.8415.0014.6714.7714.65-677,027
Nov 15, 202415.1215.1914.7614.7714.65-1.53%996,409
Nov 14, 202415.2815.3615.0015.0014.88-0.99%977,400
Nov 13, 202415.3315.4415.0815.1515.03-0.59%539,284
Nov 12, 202415.2215.4515.0915.2415.12-0.91%587,398
Nov 11, 202415.1715.5915.0915.3815.261.92%686,553
Nov 8, 202414.9315.2414.7415.0914.970.87%903,627
Nov 7, 202414.7015.3314.4714.9614.84-2.92%1,254,923
Nov 6, 202415.2615.5915.0715.4115.296.35%1,160,990
Nov 5, 202414.1914.5114.1014.4914.371.40%347,108
Nov 4, 202414.0514.4613.9114.2914.181.13%660,587
Nov 1, 202414.2514.3914.1214.1314.02-0.28%415,739
Oct 31, 202414.6214.6414.1714.1714.06-3.34%751,154
Oct 30, 202414.5714.8114.5614.6614.540.34%418,870
Oct 29, 202414.5014.6614.4614.6114.49-0.20%467,677
Oct 28, 202414.6814.7914.5414.6414.520.62%453,970
Oct 25, 202414.7214.7814.5014.5514.43-0.27%320,214
Oct 24, 202414.3714.6014.3314.5914.471.96%634,371
Oct 23, 202414.3914.4514.1914.3114.20-1.31%402,217
Oct 22, 202414.4714.6514.4714.5014.38-0.68%219,602
Oct 21, 202414.7114.7414.4414.6014.48-1.28%379,298
Oct 18, 202415.0215.0214.7814.7914.67-1.33%268,681
Oct 17, 202415.0815.1914.9014.9914.87-0.13%472,060
Oct 16, 202414.9415.0714.8415.0114.891.21%480,007
Oct 15, 202414.8715.1514.8314.8314.71-0.27%468,623
Oct 14, 202414.8914.9514.7914.8714.75-0.27%352,695
Oct 11, 202414.8815.0314.7714.9114.790.68%525,143
Oct 10, 202414.5814.8114.5314.8114.690.75%981,539
Oct 9, 202414.7014.8714.6414.7014.58-0.47%707,576
Oct 8, 202414.9614.9614.5114.7714.65-1.27%1,154,212
Oct 7, 202415.1315.2114.9114.9614.84-2.16%1,005,976
Oct 4, 202414.9215.2914.8015.2915.173.73%971,572
Oct 3, 202415.0015.0014.6614.7414.62-2.51%1,036,712
Oct 2, 202414.6915.1814.6715.1215.002.44%1,310,688
Oct 1, 202414.6514.9214.4314.7614.64-0.07%773,748
Sep 30, 202414.9114.9114.6914.7714.65-1.86%737,741
Sep 27, 202415.2715.3214.9115.0514.81-0.27%571,499
Sep 26, 202415.0115.1814.8415.0914.851.55%620,624
Sep 25, 202415.2315.2314.8014.8614.62-2.62%726,875
Sep 24, 202415.1815.3615.1515.2615.020.46%488,801
Sep 23, 202415.2615.3815.1915.1914.950.20%1,059,767
Sep 20, 202415.0915.3214.9615.1614.92-0.33%2,475,039
Sep 19, 202414.5915.2114.5315.2114.976.89%1,229,010
Sep 18, 202414.0214.4013.9314.2314.000.92%831,983
Sep 17, 202413.9614.1313.8514.1013.872.10%439,446
Sep 16, 202413.9814.0413.7613.8113.59-0.79%484,671
Sep 13, 202413.7113.9813.4613.9213.703.88%675,519
Sep 12, 202413.3313.4413.1713.4013.191.36%433,579
Sep 11, 202413.0513.2412.9613.2213.010.46%426,564
Sep 10, 202413.2913.3012.9413.1612.95-1.13%512,062
Sep 9, 202413.3713.4013.2213.3113.10-0.15%591,480
Sep 6, 202413.3713.5113.2713.3313.12-0.15%528,119
Sep 5, 202413.9713.9713.2913.3513.14-3.89%686,882
Sep 4, 202414.0314.1813.8313.8913.67-0.79%1,211,417
Sep 3, 202414.0614.1213.9214.0013.78-1.69%660,843
Aug 30, 202414.1114.2814.0014.2414.011.57%733,375
Aug 29, 202414.0614.2013.9014.0213.800.29%838,836
Aug 28, 202413.7414.0513.7413.9813.761.08%1,620,989
Aug 27, 202413.6414.0513.6413.8313.610.80%1,904,111