Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
13.08
-0.28 (-2.10%)
At close: Aug 15, 2025, 4:00 PM
13.08
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.40 | 13.40 | 13.01 | 13.08 | 13.08 | -2.10% | 1,175,848 |
| Aug 14, 2025 | 13.38 | 13.40 | 13.15 | 13.36 | 13.36 | -1.11% | 754,369 |
| Aug 13, 2025 | 13.20 | 13.53 | 13.10 | 13.51 | 13.51 | 2.82% | 985,198 |
| Aug 12, 2025 | 12.72 | 13.14 | 12.64 | 13.14 | 13.14 | 4.70% | 966,549 |
| Aug 11, 2025 | 12.52 | 12.66 | 12.40 | 12.55 | 12.55 | 0.16% | 1,395,233 |
| Aug 8, 2025 | 12.93 | 12.95 | 12.49 | 12.53 | 12.53 | -1.96% | 1,615,652 |
| Aug 7, 2025 | 12.91 | 12.91 | 12.57 | 12.78 | 12.78 | 0.39% | 1,778,070 |
| Aug 6, 2025 | 12.75 | 12.81 | 12.59 | 12.73 | 12.73 | -0.16% | 1,231,092 |
| Aug 5, 2025 | 12.83 | 12.88 | 12.67 | 12.75 | 12.75 | -0.31% | 1,720,084 |
| Aug 4, 2025 | 12.53 | 12.84 | 12.35 | 12.79 | 12.79 | 2.48% | 1,302,095 |
| Aug 1, 2025 | 13.27 | 13.27 | 12.01 | 12.48 | 12.48 | -1.81% | 1,712,587 |
| Jul 31, 2025 | 12.54 | 12.75 | 12.43 | 12.71 | 12.71 | 0.16% | 1,945,129 |
| Jul 30, 2025 | 13.16 | 13.19 | 12.60 | 12.69 | 12.69 | -2.83% | 881,491 |
| Jul 29, 2025 | 13.27 | 13.28 | 12.97 | 13.06 | 13.06 | -0.31% | 1,240,216 |
| Jul 28, 2025 | 13.34 | 13.34 | 13.09 | 13.10 | 13.10 | -1.13% | 663,321 |
| Jul 25, 2025 | 13.21 | 13.36 | 13.15 | 13.25 | 13.25 | 1.07% | 944,397 |
| Jul 24, 2025 | 13.26 | 13.34 | 13.11 | 13.11 | 13.11 | -1.72% | 1,278,250 |
| Jul 23, 2025 | 13.32 | 13.38 | 13.13 | 13.34 | 13.34 | 1.14% | 897,107 |
| Jul 22, 2025 | 12.76 | 13.22 | 12.76 | 13.19 | 13.19 | 3.21% | 1,278,176 |
| Jul 21, 2025 | 12.83 | 13.06 | 12.72 | 12.78 | 12.78 | 0.31% | 649,998 |
| Jul 18, 2025 | 12.89 | 12.93 | 12.61 | 12.74 | 12.74 | -0.39% | 1,000,508 |
| Jul 17, 2025 | 12.93 | 13.13 | 12.79 | 12.79 | 12.79 | -1.39% | 1,134,533 |
| Jul 16, 2025 | 13.00 | 13.14 | 12.83 | 12.97 | 12.97 | -0.08% | 1,156,575 |
| Jul 15, 2025 | 13.27 | 13.31 | 12.97 | 12.98 | 12.98 | -2.11% | 1,068,560 |
| Jul 14, 2025 | 13.15 | 13.26 | 13.01 | 13.26 | 13.26 | 0.84% | 1,244,999 |
| Jul 11, 2025 | 13.09 | 13.21 | 12.96 | 13.15 | 13.15 | -0.83% | 1,297,300 |
| Jul 10, 2025 | 12.94 | 13.34 | 12.94 | 13.26 | 13.26 | 2.71% | 3,242,189 |
| Jul 9, 2025 | 13.15 | 13.18 | 12.85 | 12.91 | 12.91 | -1.45% | 937,664 |
| Jul 8, 2025 | 12.88 | 13.20 | 12.85 | 13.10 | 13.10 | 1.71% | 1,300,166 |
| Jul 7, 2025 | 13.11 | 13.30 | 12.77 | 12.88 | 12.88 | -2.42% | 1,517,509 |
| Jul 3, 2025 | 13.26 | 13.35 | 13.06 | 13.20 | 13.20 | 0.23% | 391,335 |
| Jul 2, 2025 | 13.00 | 13.23 | 12.98 | 13.17 | 13.17 | 1.23% | 1,059,646 |
| Jul 1, 2025 | 12.49 | 13.20 | 12.49 | 13.01 | 13.01 | 3.50% | 1,002,513 |
| Jun 30, 2025 | 12.78 | 12.80 | 12.39 | 12.57 | 12.57 | -1.72% | 1,375,971 |
| Jun 27, 2025 | 12.75 | 12.89 | 12.67 | 12.79 | 12.65 | 0.87% | 2,001,687 |
| Jun 26, 2025 | 12.48 | 12.70 | 12.35 | 12.68 | 12.54 | 2.59% | 957,951 |
| Jun 25, 2025 | 12.53 | 12.53 | 12.36 | 12.36 | 12.22 | -1.12% | 838,069 |
| Jun 24, 2025 | 12.62 | 12.67 | 12.49 | 12.50 | 12.36 | 0.16% | 817,111 |
| Jun 23, 2025 | 12.17 | 12.53 | 12.13 | 12.48 | 12.34 | 1.79% | 1,251,557 |
| Jun 20, 2025 | 12.41 | 12.42 | 12.20 | 12.26 | 12.13 | -0.16% | 2,564,804 |
| Jun 18, 2025 | 12.17 | 12.46 | 12.17 | 12.28 | 12.15 | 0.57% | 749,320 |
| Jun 17, 2025 | 12.22 | 12.36 | 12.15 | 12.21 | 12.08 | -0.81% | 599,556 |
| Jun 16, 2025 | 12.15 | 12.39 | 12.04 | 12.31 | 12.17 | 2.75% | 895,909 |
| Jun 13, 2025 | 12.08 | 12.19 | 11.83 | 11.98 | 11.85 | -2.68% | 841,503 |
| Jun 12, 2025 | 12.22 | 12.43 | 12.18 | 12.31 | 12.17 | -0.40% | 716,359 |
| Jun 11, 2025 | 12.57 | 12.58 | 12.36 | 12.36 | 12.22 | -1.28% | 736,167 |
| Jun 10, 2025 | 12.41 | 12.62 | 12.33 | 12.52 | 12.38 | 1.54% | 593,452 |
| Jun 9, 2025 | 12.25 | 12.45 | 12.17 | 12.33 | 12.19 | 1.15% | 650,865 |
| Jun 6, 2025 | 12.21 | 12.27 | 12.11 | 12.19 | 12.06 | 1.84% | 714,613 |
| Jun 5, 2025 | 12.03 | 12.08 | 11.81 | 11.97 | 11.84 | 0.34% | 873,971 |