Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
14.67
-0.20 (-1.34%)
Jan 16, 2026, 4:00 PM EST - Market closed
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 14.80 | 14.93 | 14.51 | 14.86 | 14.72 | 1.16% | 1,129,684 |
| Dec 12, 2025 | 14.62 | 14.74 | 14.48 | 14.69 | 14.55 | 1.17% | 1,112,118 |
| Dec 11, 2025 | 14.09 | 14.64 | 13.98 | 14.52 | 14.38 | 2.98% | 966,913 |
| Dec 10, 2025 | 13.81 | 14.25 | 13.71 | 14.10 | 13.96 | 2.25% | 1,199,899 |
| Dec 9, 2025 | 13.62 | 13.84 | 13.54 | 13.79 | 13.66 | 1.85% | 901,225 |
| Dec 8, 2025 | 13.57 | 13.70 | 13.42 | 13.54 | 13.41 | 0.30% | 790,130 |
| Dec 5, 2025 | 13.45 | 13.59 | 13.42 | 13.50 | 13.37 | 0.30% | 550,869 |
| Dec 4, 2025 | 13.65 | 13.74 | 13.44 | 13.46 | 13.33 | -2.11% | 644,487 |
| Dec 3, 2025 | 13.70 | 13.82 | 13.59 | 13.75 | 13.62 | 0.51% | 483,797 |
| Dec 2, 2025 | 13.87 | 13.87 | 13.60 | 13.68 | 13.55 | -0.36% | 629,486 |
| Dec 1, 2025 | 13.85 | 13.98 | 13.64 | 13.73 | 13.60 | -1.79% | 497,118 |
| Nov 28, 2025 | 14.03 | 14.04 | 13.91 | 13.98 | 13.84 | -0.14% | 279,410 |
| Nov 26, 2025 | 14.18 | 14.24 | 14.00 | 14.00 | 13.86 | -0.28% | 820,776 |
| Nov 25, 2025 | 13.93 | 14.16 | 13.92 | 14.04 | 13.90 | 1.67% | 749,448 |
| Nov 24, 2025 | 13.91 | 13.96 | 13.74 | 13.81 | 13.68 | -0.79% | 1,140,586 |
| Nov 21, 2025 | 13.51 | 14.05 | 13.51 | 13.92 | 13.79 | 3.80% | 808,203 |
| Nov 20, 2025 | 13.76 | 13.96 | 13.39 | 13.41 | 13.28 | -1.54% | 979,895 |
| Nov 19, 2025 | 13.66 | 13.80 | 13.59 | 13.62 | 13.49 | -0.51% | 1,039,373 |
| Nov 18, 2025 | 13.45 | 13.79 | 13.44 | 13.69 | 13.56 | 1.11% | 920,218 |
| Nov 17, 2025 | 13.96 | 14.01 | 13.52 | 13.54 | 13.41 | -3.70% | 1,204,765 |
| Nov 14, 2025 | 13.80 | 14.08 | 13.74 | 14.06 | 13.92 | 1.66% | 1,006,495 |
| Nov 13, 2025 | 13.79 | 13.96 | 13.71 | 13.83 | 13.70 | -0.14% | 897,826 |
| Nov 12, 2025 | 13.83 | 14.05 | 13.50 | 13.85 | 13.72 | 0.14% | 932,158 |
| Nov 11, 2025 | 13.82 | 13.99 | 13.79 | 13.83 | 13.70 | 0.07% | 826,533 |
| Nov 10, 2025 | 13.63 | 13.94 | 13.49 | 13.82 | 13.69 | 1.69% | 1,018,998 |
| Nov 7, 2025 | 13.07 | 13.63 | 12.87 | 13.59 | 13.46 | 4.14% | 1,139,329 |
| Nov 6, 2025 | 12.79 | 13.06 | 12.74 | 13.05 | 12.92 | 1.79% | 1,293,809 |
| Nov 5, 2025 | 12.51 | 12.93 | 12.51 | 12.82 | 12.70 | 2.31% | 937,086 |