Skip to main content
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
15.33
+0.31 (2.06%)
Nov 22, 2024, 4:00 PM EST - Market closed

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.1115.3815.0615.3315.332.06%634,565
Nov 21, 202414.8715.0914.8415.0215.021.76%566,914
Nov 20, 202414.6614.8914.6614.7614.76-0.40%839,848
Nov 19, 202414.6814.8614.6414.8214.820.34%797,560
Nov 18, 202414.8415.0014.6714.7714.77-677,027
Nov 15, 202415.1215.1914.7614.7714.77-1.53%996,409
Nov 14, 202415.2815.3615.0015.0015.00-0.99%977,400
Nov 13, 202415.3315.4415.0815.1515.15-0.59%539,284
Nov 12, 202415.2215.4515.0915.2415.24-0.91%587,398
Nov 11, 202415.1715.5915.0915.3815.381.92%686,553
Nov 8, 202414.9315.2414.7415.0915.090.87%903,627
Nov 7, 202414.7015.3314.4714.9614.96-2.92%1,254,923
Nov 6, 202415.2615.5915.0715.4115.416.35%1,160,990
Nov 5, 202414.1914.5114.1014.4914.491.40%347,108
Nov 4, 202414.0514.4613.9114.2914.291.13%660,587
Nov 1, 202414.2514.3914.1214.1314.13-0.28%415,739
Oct 31, 202414.6214.6414.1714.1714.17-3.34%751,154
Oct 30, 202414.5714.8114.5614.6614.660.34%418,870
Oct 29, 202414.5014.6614.4614.6114.61-0.20%467,677
Oct 28, 202414.6814.7914.5414.6414.640.62%453,970
Oct 25, 202414.7214.7814.5014.5514.55-0.27%320,214
Oct 24, 202414.3714.6014.3314.5914.591.96%634,371
Oct 23, 202414.3914.4514.1914.3114.31-1.31%402,217
Oct 22, 202414.4714.6514.4714.5014.50-0.68%219,602
Oct 21, 202414.7114.7414.4414.6014.60-1.28%379,298
Oct 18, 202415.0215.0214.7814.7914.79-1.33%268,681
Oct 17, 202415.0815.1914.9014.9914.99-0.13%472,060
Oct 16, 202414.9415.0714.8415.0115.011.21%480,007
Oct 15, 202414.8715.1514.8314.8314.83-0.27%468,623
Oct 14, 202414.8914.9514.7914.8714.87-0.27%352,695
Oct 11, 202414.8815.0314.7714.9114.910.68%525,143
Oct 10, 202414.5814.8114.5314.8114.810.75%981,539
Oct 9, 202414.7014.8714.6414.7014.70-0.47%707,576
Oct 8, 202414.9614.9614.5114.7714.77-1.27%1,154,212
Oct 7, 202415.1315.2114.9114.9614.96-2.16%1,005,976
Oct 4, 202414.9215.2914.8015.2915.293.73%971,572
Oct 3, 202415.0015.0014.6614.7414.74-2.51%1,036,712
Oct 2, 202414.6915.1814.6715.1215.122.44%1,310,688
Oct 1, 202414.6514.9214.4314.7614.76-0.07%773,748
Sep 30, 202414.9114.9114.6914.7714.77-1.86%737,741
Sep 27, 202415.2715.3214.9115.0514.93-0.27%571,499
Sep 26, 202415.0115.1814.8415.0914.971.55%620,624
Sep 25, 202415.2315.2314.8014.8614.74-2.62%726,875
Sep 24, 202415.1815.3615.1515.2615.140.46%488,801
Sep 23, 202415.2615.3815.1915.1915.070.20%1,059,767
Sep 20, 202415.0915.3214.9615.1615.04-0.33%2,475,039
Sep 19, 202414.5915.2114.5315.2115.096.89%1,229,010
Sep 18, 202414.0214.4013.9314.2314.120.92%831,983
Sep 17, 202413.9614.1313.8514.1013.992.10%439,446
Sep 16, 202413.9814.0413.7613.8113.70-0.79%484,671
Sep 13, 202413.7113.9813.4613.9213.813.88%675,519
Sep 12, 202413.3313.4413.1713.4013.291.36%433,579
Sep 11, 202413.0513.2412.9613.2213.110.46%426,564
Sep 10, 202413.2913.3012.9413.1613.05-1.13%512,062
Sep 9, 202413.3713.4013.2213.3113.20-0.15%591,480
Sep 6, 202413.3713.5113.2713.3313.22-0.15%528,119
Sep 5, 202413.9713.9713.2913.3513.24-3.89%686,882
Sep 4, 202414.0314.1813.8313.8913.78-0.79%1,211,417
Sep 3, 202414.0614.1213.9214.0013.89-1.69%660,843
Aug 30, 202414.1114.2814.0014.2414.131.57%733,375
Aug 29, 202414.0614.2013.9014.0213.910.29%838,836
Aug 28, 202413.7414.0513.7413.9813.871.08%1,620,989
Aug 27, 202413.6414.0513.6413.8313.720.80%1,904,111
Aug 26, 202413.9013.9213.6913.7213.61-0.44%538,992
Aug 23, 202413.4413.8313.3613.7813.673.30%489,547
Aug 22, 202413.3013.5213.3013.3413.23-0.22%385,712
Aug 21, 202413.2113.3913.0913.3713.261.67%448,955
Aug 20, 202413.3813.4113.1413.1513.04-1.94%466,132
Aug 19, 202413.1413.4713.1413.4113.301.82%452,410
Aug 16, 202413.3113.4213.1313.1713.06-1.35%717,378
Aug 15, 202413.2013.4013.0013.3513.243.17%1,988,556
Aug 14, 202412.9713.0012.8612.9412.840.23%629,043
Aug 13, 202412.7912.9212.7012.9112.811.97%498,258
Aug 12, 202412.9312.9312.6312.6612.56-1.94%628,601
Aug 9, 202412.5713.0112.5612.9112.811.25%655,219
Aug 8, 202412.6812.8112.6212.7512.651.43%570,528
Aug 7, 202412.9312.9612.5312.5712.47-1.95%852,161
Aug 6, 202412.5712.9012.4712.8212.721.58%1,045,369
Aug 5, 202412.6713.0812.5812.6212.52-4.97%1,216,662
Aug 2, 202412.5913.6312.3413.2813.17-2.64%1,598,910
Aug 1, 202413.9714.0013.5713.6413.53-1.73%1,340,207
Jul 31, 202414.1414.1913.8713.8813.77-1.91%1,929,627
Jul 30, 202414.2514.4814.0414.1514.04-0.56%2,651,711
Jul 29, 202414.2914.3814.1614.2314.12-0.42%375,863
Jul 26, 202414.0814.3713.9914.2914.182.95%452,033
Jul 25, 202414.0514.1413.7613.8813.77-0.72%750,571
Jul 24, 202414.3114.3913.9613.9813.87-2.98%723,127
Jul 23, 202414.3814.6514.3514.4114.29-0.14%871,356
Jul 22, 202414.4014.5214.2214.4314.310.70%408,362
Jul 19, 202414.4514.4514.2314.3314.22-0.69%437,723
Jul 18, 202414.7314.9514.3914.4314.31-2.83%442,844
Jul 17, 202414.6514.9914.6514.8514.730.34%1,079,670
Jul 16, 202414.5714.8114.4114.8014.682.64%867,300
Jul 15, 202414.4214.4914.2914.4214.301.05%592,730
Jul 12, 202414.4514.4814.2614.2714.16-896,209
Jul 11, 202414.3714.3914.1814.2714.161.78%663,980
Jul 10, 202413.9614.0513.8514.0213.911.15%412,617
Jul 9, 202413.8213.9813.7613.8613.75-0.36%455,724
Jul 8, 202413.9514.0713.8413.9113.800.51%302,398
Jul 5, 202413.8313.8913.7313.8413.73-0.43%582,320