Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
13.11
-0.23 (-1.72%)
At close: Jul 24, 2025, 4:00 PM
13.11
0.00 (0.00%)
After-hours: Jul 24, 2025, 7:00 PM EDT
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 13.26 | 13.34 | 13.11 | 13.11 | 13.11 | -1.72% | 1,277,667 |
| 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 |
| Jun 4, 2025 | 12.18 | 12.26 | 11.88 | 11.93 | 11.80 | -2.05% | 631,651 |
| Jun 3, 2025 | 11.94 | 12.31 | 11.80 | 12.18 | 12.05 | 2.27% | 925,617 |
| Jun 2, 2025 | 12.25 | 12.32 | 11.80 | 11.91 | 11.78 | -2.62% | 1,038,357 |
| May 30, 2025 | 12.12 | 12.32 | 12.03 | 12.23 | 12.10 | 0.25% | 1,037,402 |
| May 29, 2025 | 12.14 | 12.24 | 12.01 | 12.20 | 12.07 | 0.91% | 700,788 |
| May 28, 2025 | 12.14 | 12.15 | 12.04 | 12.09 | 11.96 | 0.08% | 758,937 |
| May 27, 2025 | 11.78 | 12.12 | 11.64 | 12.08 | 11.95 | 4.32% | 774,141 |
| May 23, 2025 | 11.39 | 11.62 | 11.34 | 11.58 | 11.45 | -0.69% | 626,215 |
| May 22, 2025 | 11.53 | 11.72 | 11.49 | 11.66 | 11.53 | 0.43% | 798,710 |
| May 21, 2025 | 11.75 | 11.86 | 11.59 | 11.61 | 11.48 | -2.44% | 1,035,660 |
| May 20, 2025 | 12.02 | 12.03 | 11.87 | 11.90 | 11.77 | -1.98% | 1,681,795 |
| May 19, 2025 | 12.06 | 12.24 | 12.04 | 12.14 | 12.01 | -1.30% | 749,051 |
| May 16, 2025 | 12.30 | 12.35 | 12.11 | 12.30 | 12.17 | 0.49% | 844,278 |
| May 15, 2025 | 12.16 | 12.37 | 12.12 | 12.24 | 12.11 | -0.08% | 855,091 |
| May 14, 2025 | 12.33 | 12.53 | 12.23 | 12.25 | 12.12 | -0.57% | 1,158,929 |
| May 13, 2025 | 12.36 | 12.46 | 12.25 | 12.32 | 12.18 | 0.16% | 1,097,200 |