Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
15.28
-0.69 (-4.32%)
Feb 27, 2026, 4:00 PM EST - Market closed
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.80 | 16.10 | 15.17 | 15.28 | 15.28 | -4.32% | 1,122,438 |
| Feb 26, 2026 | 15.45 | 15.98 | 15.44 | 15.97 | 15.97 | 3.77% | 1,749,905 |
| Feb 25, 2026 | 15.76 | 15.85 | 15.27 | 15.39 | 15.39 | -1.97% | 1,241,331 |
| Feb 24, 2026 | 16.48 | 16.48 | 15.57 | 15.70 | 15.70 | -1.38% | 756,763 |
| Feb 23, 2026 | 16.18 | 16.18 | 15.77 | 15.92 | 15.92 | -1.12% | 785,154 |
| Feb 20, 2026 | 15.77 | 16.12 | 15.62 | 16.10 | 16.10 | 1.64% | 458,387 |
| Feb 19, 2026 | 15.63 | 15.87 | 15.62 | 15.84 | 15.84 | 0.89% | 575,302 |
| Feb 18, 2026 | 15.84 | 15.95 | 15.69 | 15.70 | 15.70 | -1.32% | 461,218 |
| Feb 17, 2026 | 15.77 | 15.93 | 15.61 | 15.91 | 15.91 | 1.14% | 386,298 |
| Feb 13, 2026 | 15.60 | 15.85 | 15.32 | 15.73 | 15.73 | 1.61% | 438,463 |
| Feb 12, 2026 | 16.03 | 16.23 | 15.28 | 15.48 | 15.48 | -2.95% | 879,084 |
| Feb 11, 2026 | 16.09 | 16.14 | 15.92 | 15.95 | 15.95 | -0.19% | 440,554 |
| Feb 10, 2026 | 15.61 | 16.01 | 15.57 | 15.98 | 15.98 | 2.30% | 595,105 |
| Feb 9, 2026 | 15.54 | 15.72 | 15.41 | 15.62 | 15.62 | 0.39% | 491,921 |
| Feb 6, 2026 | 15.40 | 15.65 | 15.27 | 15.56 | 15.56 | 1.57% | 526,742 |
| Feb 5, 2026 | 15.51 | 15.58 | 15.14 | 15.32 | 15.32 | -1.16% | 532,261 |
| Feb 4, 2026 | 15.14 | 15.54 | 15.12 | 15.50 | 15.50 | 3.33% | 632,778 |
| Feb 3, 2026 | 14.91 | 15.22 | 14.87 | 15.00 | 15.00 | 0.60% | 509,435 |
| Feb 2, 2026 | 14.82 | 15.05 | 14.81 | 14.91 | 14.91 | 1.08% | 602,404 |
| Jan 30, 2026 | 14.67 | 14.91 | 14.58 | 14.75 | 14.75 | -0.27% | 718,634 |
| Jan 29, 2026 | 14.67 | 14.88 | 14.57 | 14.79 | 14.79 | 1.86% | 598,090 |
| Jan 28, 2026 | 14.95 | 15.16 | 14.49 | 14.52 | 14.52 | -2.35% | 692,593 |
| Jan 27, 2026 | 15.07 | 15.07 | 14.70 | 14.87 | 14.87 | -1.39% | 727,187 |
| Jan 26, 2026 | 15.17 | 15.25 | 15.00 | 15.08 | 15.08 | -0.79% | 778,738 |
| Jan 23, 2026 | 15.21 | 15.33 | 14.97 | 15.20 | 15.20 | -0.59% | 1,212,093 |
| Jan 22, 2026 | 15.31 | 15.61 | 15.22 | 15.29 | 15.29 | 0.46% | 1,254,408 |
| Jan 21, 2026 | 14.65 | 15.27 | 14.65 | 15.22 | 15.22 | 4.75% | 1,382,669 |
| Jan 20, 2026 | 14.49 | 14.64 | 14.37 | 14.53 | 14.53 | -0.95% | 830,824 |
| Jan 16, 2026 | 14.82 | 14.82 | 14.58 | 14.67 | 14.67 | -1.34% | 765,949 |
| Jan 15, 2026 | 14.70 | 14.95 | 14.56 | 14.87 | 14.87 | 1.78% | 762,104 |
| Jan 14, 2026 | 14.74 | 14.75 | 14.43 | 14.61 | 14.61 | -0.95% | 884,418 |
| Jan 13, 2026 | 14.95 | 15.10 | 14.73 | 14.75 | 14.75 | -0.74% | 575,801 |
| Jan 12, 2026 | 15.05 | 15.10 | 14.73 | 14.86 | 14.86 | -0.67% | 760,657 |
| Jan 9, 2026 | 15.06 | 15.30 | 14.77 | 14.96 | 14.96 | - | 710,627 |
| Jan 8, 2026 | 14.65 | 15.14 | 14.65 | 14.96 | 14.96 | 1.49% | 783,850 |
| Jan 7, 2026 | 14.79 | 14.79 | 14.55 | 14.74 | 14.74 | -0.27% | 892,312 |
| Jan 6, 2026 | 14.27 | 14.79 | 14.20 | 14.78 | 14.78 | 2.71% | 1,219,565 |
| Jan 5, 2026 | 14.28 | 14.73 | 14.14 | 14.39 | 14.39 | 0.35% | 1,401,715 |
| Jan 2, 2026 | 14.16 | 14.44 | 13.92 | 14.34 | 14.34 | 1.41% | 970,321 |
| Dec 31, 2025 | 14.35 | 14.35 | 14.07 | 14.14 | 14.14 | -2.21% | 1,045,948 |
| Dec 30, 2025 | 14.67 | 14.72 | 14.45 | 14.46 | 14.32 | -1.23% | 1,658,032 |
| Dec 29, 2025 | 14.80 | 14.81 | 14.58 | 14.64 | 14.50 | -0.68% | 501,153 |
| Dec 26, 2025 | 14.72 | 14.80 | 14.62 | 14.74 | 14.60 | -0.07% | 356,131 |
| Dec 24, 2025 | 14.63 | 14.77 | 14.55 | 14.75 | 14.61 | 1.44% | 418,853 |
| Dec 23, 2025 | 14.79 | 14.84 | 14.54 | 14.54 | 14.40 | -2.09% | 689,263 |
| Dec 22, 2025 | 14.96 | 15.04 | 14.83 | 14.85 | 14.71 | -0.87% | 680,135 |
| Dec 19, 2025 | 14.99 | 15.11 | 14.94 | 14.98 | 14.83 | -0.73% | 3,180,111 |
| Dec 18, 2025 | 15.23 | 15.31 | 14.99 | 15.09 | 14.94 | -0.33% | 909,513 |
| Dec 17, 2025 | 14.94 | 15.28 | 14.91 | 15.14 | 14.99 | 1.47% | 799,145 |
| Dec 16, 2025 | 14.87 | 15.00 | 14.71 | 14.92 | 14.78 | 0.40% | 1,169,721 |