Skip to main content
logo
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
15.56
+0.24 (1.57%)
Feb 6, 2026, 4:00 PM EST - Market closed

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202615.4015.6515.2715.5615.561.57%526,742
Feb 5, 202615.5115.5815.1415.3215.32-1.16%532,261
Feb 4, 202615.1415.5415.1215.5015.503.33%632,778
Feb 3, 202614.9115.2214.8715.0015.000.60%509,435
Feb 2, 202614.8215.0514.8114.9114.911.08%602,404
Jan 30, 202614.6714.9114.5814.7514.75-0.27%718,634
Jan 29, 202614.6714.8814.5714.7914.791.86%598,090
Jan 28, 202614.9515.1614.4914.5214.52-2.35%692,593
Jan 27, 202615.0715.0714.7014.8714.87-1.39%727,187
Jan 26, 202615.1715.2515.0015.0815.08-0.79%778,738
Jan 23, 202615.2115.3314.9715.2015.20-0.59%1,212,093
Jan 22, 202615.3115.6115.2215.2915.290.46%1,254,408
Jan 21, 202614.6515.2714.6515.2215.224.75%1,382,669
Jan 20, 202614.4914.6414.3714.5314.53-0.95%830,824
Jan 16, 202614.8214.8214.5814.6714.67-1.34%765,949
Jan 15, 202614.7014.9514.5614.8714.871.78%762,104
Jan 14, 202614.7414.7514.4314.6114.61-0.95%884,418
Jan 13, 202614.9515.1014.7314.7514.75-0.74%575,801
Jan 12, 202615.0515.1014.7314.8614.86-0.67%760,657
Jan 9, 202615.0615.3014.7714.9614.96-710,627
Jan 8, 202614.6515.1414.6514.9614.961.49%783,850
Jan 7, 202614.7914.7914.5514.7414.74-0.27%892,312
Jan 6, 202614.2714.7914.2014.7814.782.71%1,219,565
Jan 5, 202614.2814.7314.1414.3914.390.35%1,401,715
Jan 2, 202614.1614.4413.9214.3414.341.41%970,321
Dec 31, 202514.3514.3514.0714.1414.14-2.21%1,045,948
Dec 30, 202514.6714.7214.4514.4614.32-1.23%1,658,032
Dec 29, 202514.8014.8114.5814.6414.50-0.68%501,153
Dec 26, 202514.7214.8014.6214.7414.60-0.07%356,131
Dec 24, 202514.6314.7714.5514.7514.611.44%418,853
Dec 23, 202514.7914.8414.5414.5414.40-2.09%689,263
Dec 22, 202514.9615.0414.8314.8514.71-0.87%680,135
Dec 19, 202514.9915.1114.9414.9814.83-0.73%3,180,111
Dec 18, 202515.2315.3114.9915.0914.94-0.33%909,513
Dec 17, 202514.9415.2814.9115.1414.991.47%799,145
Dec 16, 202514.8715.0014.7114.9214.780.40%1,169,721
Dec 15, 202514.8014.9314.5114.8614.721.16%1,129,684
Dec 12, 202514.6214.7414.4814.6914.551.17%1,112,118
Dec 11, 202514.0914.6413.9814.5214.382.98%966,913
Dec 10, 202513.8114.2513.7114.1013.962.25%1,199,899
Dec 9, 202513.6213.8413.5413.7913.661.85%901,225
Dec 8, 202513.5713.7013.4213.5413.410.30%790,130
Dec 5, 202513.4513.5913.4213.5013.370.30%550,869
Dec 4, 202513.6513.7413.4413.4613.33-2.11%644,487
Dec 3, 202513.7013.8213.5913.7513.620.51%483,797
Dec 2, 202513.8713.8713.6013.6813.55-0.36%629,486
Dec 1, 202513.8513.9813.6413.7313.60-1.79%497,118
Nov 28, 202514.0314.0413.9113.9813.84-0.14%279,410
Nov 26, 202514.1814.2414.0014.0013.86-0.28%820,776
Nov 25, 202513.9314.1613.9214.0413.901.67%749,448