Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
11.69
-0.13 (-1.06%)
Mar 31, 2025, 2:21 PM EDT - Market open
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.51 | 11.68 | 11.47 | 11.62 | - | -1.65% | 137,805 |
| Mar 28, 2025 | 12.06 | 12.06 | 11.67 | 11.81 | 11.81 | -2.48% | 534,874 |
| Mar 27, 2025 | 12.32 | 12.32 | 12.01 | 12.11 | 12.11 | -1.54% | 1,076,897 |
| Mar 26, 2025 | 12.46 | 12.48 | 12.24 | 12.30 | 12.30 | -0.81% | 1,042,160 |
| Mar 25, 2025 | 12.73 | 12.73 | 12.26 | 12.40 | 12.40 | -2.13% | 1,016,802 |
| Mar 24, 2025 | 12.60 | 12.81 | 12.52 | 12.67 | 12.67 | 1.52% | 694,889 |
| Mar 21, 2025 | 12.45 | 12.49 | 12.04 | 12.48 | 12.48 | -1.27% | 1,749,418 |
| Mar 20, 2025 | 12.63 | 12.81 | 12.57 | 12.64 | 12.64 | -1.25% | 944,470 |
| Mar 19, 2025 | 12.55 | 12.85 | 12.53 | 12.80 | 12.80 | 2.15% | 715,008 |
| Mar 18, 2025 | 12.88 | 12.88 | 12.48 | 12.53 | 12.53 | -3.62% | 714,885 |
| Mar 17, 2025 | 12.59 | 13.00 | 12.59 | 13.00 | 13.00 | 3.26% | 800,744 |
| Mar 14, 2025 | 12.48 | 12.68 | 12.38 | 12.59 | 12.59 | 2.27% | 687,784 |
| Mar 13, 2025 | 12.81 | 12.97 | 12.28 | 12.31 | 12.31 | -3.68% | 842,794 |
| Mar 12, 2025 | 12.95 | 12.98 | 12.69 | 12.78 | 12.78 | -0.70% | 1,157,692 |
| Mar 11, 2025 | 13.12 | 13.21 | 12.77 | 12.87 | 12.87 | -1.45% | 1,812,701 |
| Mar 10, 2025 | 13.27 | 13.42 | 13.01 | 13.06 | 13.06 | -2.54% | 1,291,733 |
| Mar 7, 2025 | 13.14 | 13.45 | 13.10 | 13.40 | 13.40 | 1.82% | 1,186,337 |
| Mar 6, 2025 | 13.16 | 13.38 | 13.11 | 13.16 | 13.16 | -0.75% | 676,832 |
| Mar 5, 2025 | 13.20 | 13.45 | 13.11 | 13.26 | 13.26 | 0.61% | 857,261 |
| Mar 4, 2025 | 13.29 | 13.36 | 13.13 | 13.18 | 13.18 | -1.57% | 1,172,620 |
| Mar 3, 2025 | 13.47 | 13.57 | 13.33 | 13.39 | 13.39 | -0.37% | 836,152 |
| Feb 28, 2025 | 13.32 | 13.57 | 13.32 | 13.44 | 13.44 | 1.13% | 1,143,657 |
| Feb 27, 2025 | 13.27 | 13.50 | 13.22 | 13.29 | 13.29 | 0.23% | 832,445 |
| Feb 26, 2025 | 13.13 | 13.55 | 13.12 | 13.26 | 13.26 | 1.53% | 1,070,840 |
| Feb 25, 2025 | 13.55 | 13.89 | 12.94 | 13.06 | 13.06 | -6.38% | 1,392,168 |
| Feb 24, 2025 | 14.03 | 14.10 | 13.87 | 13.95 | 13.95 | -0.36% | 763,289 |
| Feb 21, 2025 | 14.58 | 14.58 | 13.92 | 14.00 | 14.00 | -3.05% | 902,322 |
| Feb 20, 2025 | 14.37 | 14.57 | 14.11 | 14.44 | 14.44 | -0.21% | 865,886 |
| Feb 19, 2025 | 14.40 | 14.62 | 14.32 | 14.47 | 14.47 | -1.30% | 873,782 |
| Feb 18, 2025 | 14.45 | 14.73 | 14.45 | 14.66 | 14.66 | 1.31% | 716,110 |
| Feb 14, 2025 | 14.49 | 14.60 | 14.40 | 14.47 | 14.47 | 0.56% | 557,088 |
| Feb 13, 2025 | 14.51 | 14.53 | 14.29 | 14.39 | 14.39 | 0.07% | 565,208 |
| Feb 12, 2025 | 14.44 | 14.54 | 14.30 | 14.38 | 14.38 | -2.24% | 487,810 |
| Feb 11, 2025 | 14.68 | 14.84 | 14.54 | 14.71 | 14.71 | -0.94% | 539,021 |
| Feb 10, 2025 | 15.03 | 15.11 | 14.79 | 14.85 | 14.85 | -0.67% | 816,468 |
| Feb 7, 2025 | 14.79 | 15.00 | 14.68 | 14.95 | 14.95 | 0.81% | 447,073 |
| Feb 6, 2025 | 14.63 | 14.90 | 14.59 | 14.83 | 14.83 | 1.99% | 426,452 |
| Feb 5, 2025 | 14.62 | 14.65 | 14.41 | 14.54 | 14.54 | -0.55% | 506,861 |
| Feb 4, 2025 | 14.54 | 14.72 | 14.38 | 14.62 | 14.62 | 0.07% | 649,420 |
| Feb 3, 2025 | 14.70 | 14.72 | 14.38 | 14.61 | 14.61 | -2.34% | 668,875 |
| Jan 31, 2025 | 15.09 | 15.20 | 14.86 | 14.96 | 14.96 | -0.73% | 899,596 |
| Jan 30, 2025 | 15.04 | 15.21 | 14.92 | 15.07 | 15.07 | 1.62% | 960,991 |
| Jan 29, 2025 | 15.17 | 15.17 | 14.77 | 14.83 | 14.83 | -2.43% | 731,354 |
| Jan 28, 2025 | 15.01 | 15.47 | 14.98 | 15.20 | 15.20 | 1.00% | 849,038 |
| Jan 27, 2025 | 14.76 | 15.22 | 14.76 | 15.05 | 15.05 | 1.69% | 1,029,633 |
| Jan 24, 2025 | 14.91 | 15.06 | 14.74 | 14.80 | 14.80 | -1.20% | 427,173 |
| Jan 23, 2025 | 14.79 | 15.01 | 14.75 | 14.98 | 14.98 | 0.54% | 411,256 |
| Jan 22, 2025 | 14.87 | 15.00 | 14.75 | 14.90 | 14.90 | -0.53% | 521,864 |
| Jan 21, 2025 | 14.94 | 15.05 | 14.88 | 14.98 | 14.98 | 0.94% | 415,061 |
| Jan 17, 2025 | 15.02 | 15.13 | 14.83 | 14.84 | 14.84 | -0.27% | 460,247 |