Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
14.61
-0.03 (-0.20%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 14.50 | 14.66 | 14.46 | 14.61 | 14.61 | -0.20% | 467,677 |
| Oct 28, 2024 | 14.68 | 14.79 | 14.54 | 14.64 | 14.64 | 0.62% | 453,970 |
| Oct 25, 2024 | 14.72 | 14.78 | 14.50 | 14.55 | 14.55 | -0.27% | 320,214 |
| Oct 24, 2024 | 14.37 | 14.60 | 14.33 | 14.59 | 14.59 | 1.96% | 634,371 |
| Oct 23, 2024 | 14.39 | 14.45 | 14.19 | 14.31 | 14.31 | -1.31% | 402,217 |
| Oct 22, 2024 | 14.47 | 14.65 | 14.47 | 14.50 | 14.50 | -0.68% | 219,602 |
| Oct 21, 2024 | 14.71 | 14.74 | 14.44 | 14.60 | 14.60 | -1.28% | 379,298 |
| Oct 18, 2024 | 15.02 | 15.02 | 14.78 | 14.79 | 14.79 | -1.33% | 268,681 |
| Oct 17, 2024 | 15.08 | 15.19 | 14.90 | 14.99 | 14.99 | -0.13% | 472,060 |
| Oct 16, 2024 | 14.94 | 15.07 | 14.84 | 15.01 | 15.01 | 1.21% | 480,007 |
| Oct 15, 2024 | 14.87 | 15.15 | 14.83 | 14.83 | 14.83 | -0.27% | 468,623 |
| Oct 14, 2024 | 14.89 | 14.95 | 14.79 | 14.87 | 14.87 | -0.27% | 352,695 |
| Oct 11, 2024 | 14.88 | 15.03 | 14.77 | 14.91 | 14.91 | 0.68% | 525,143 |
| Oct 10, 2024 | 14.58 | 14.81 | 14.53 | 14.81 | 14.81 | 0.75% | 981,539 |
| Oct 9, 2024 | 14.70 | 14.87 | 14.64 | 14.70 | 14.70 | -0.47% | 707,576 |
| Oct 8, 2024 | 14.96 | 14.96 | 14.51 | 14.77 | 14.77 | -1.27% | 1,154,212 |
| Oct 7, 2024 | 15.13 | 15.21 | 14.91 | 14.96 | 14.96 | -2.16% | 1,005,976 |
| Oct 4, 2024 | 14.92 | 15.29 | 14.80 | 15.29 | 15.29 | 3.73% | 971,572 |
| Oct 3, 2024 | 15.00 | 15.00 | 14.66 | 14.74 | 14.74 | -2.51% | 1,036,712 |
| Oct 2, 2024 | 14.69 | 15.18 | 14.67 | 15.12 | 15.12 | 2.44% | 1,310,688 |
| Oct 1, 2024 | 14.65 | 14.92 | 14.43 | 14.76 | 14.76 | -0.07% | 773,748 |
| Sep 30, 2024 | 14.91 | 14.91 | 14.69 | 14.77 | 14.77 | -1.86% | 737,741 |
| Sep 27, 2024 | 15.27 | 15.32 | 14.91 | 15.05 | 14.93 | -0.27% | 571,499 |
| Sep 26, 2024 | 15.01 | 15.18 | 14.84 | 15.09 | 14.97 | 1.55% | 620,624 |
| Sep 25, 2024 | 15.23 | 15.23 | 14.80 | 14.86 | 14.74 | -2.62% | 726,875 |
| Sep 24, 2024 | 15.18 | 15.36 | 15.15 | 15.26 | 15.14 | 0.46% | 488,801 |
| Sep 23, 2024 | 15.26 | 15.38 | 15.19 | 15.19 | 15.07 | 0.20% | 1,059,767 |
| Sep 20, 2024 | 15.09 | 15.32 | 14.96 | 15.16 | 15.04 | -0.33% | 2,475,039 |
| Sep 19, 2024 | 14.59 | 15.21 | 14.53 | 15.21 | 15.09 | 6.89% | 1,229,010 |
| Sep 18, 2024 | 14.02 | 14.40 | 13.93 | 14.23 | 14.12 | 0.92% | 831,983 |
| Sep 17, 2024 | 13.96 | 14.13 | 13.85 | 14.10 | 13.99 | 2.10% | 439,446 |
| Sep 16, 2024 | 13.98 | 14.04 | 13.76 | 13.81 | 13.70 | -0.79% | 484,671 |
| Sep 13, 2024 | 13.71 | 13.98 | 13.46 | 13.92 | 13.81 | 3.88% | 675,519 |
| Sep 12, 2024 | 13.33 | 13.44 | 13.17 | 13.40 | 13.29 | 1.36% | 433,579 |
| Sep 11, 2024 | 13.05 | 13.24 | 12.96 | 13.22 | 13.11 | 0.46% | 426,564 |
| Sep 10, 2024 | 13.29 | 13.30 | 12.94 | 13.16 | 13.05 | -1.13% | 512,062 |
| Sep 9, 2024 | 13.37 | 13.40 | 13.22 | 13.31 | 13.20 | -0.15% | 591,480 |
| Sep 6, 2024 | 13.37 | 13.51 | 13.27 | 13.33 | 13.22 | -0.15% | 528,119 |
| Sep 5, 2024 | 13.97 | 13.97 | 13.29 | 13.35 | 13.24 | -3.89% | 686,882 |
| Sep 4, 2024 | 14.03 | 14.18 | 13.83 | 13.89 | 13.78 | -0.79% | 1,211,417 |
| Sep 3, 2024 | 14.06 | 14.12 | 13.92 | 14.00 | 13.89 | -1.69% | 660,843 |
| Aug 30, 2024 | 14.11 | 14.28 | 14.00 | 14.24 | 14.13 | 1.57% | 733,375 |
| Aug 29, 2024 | 14.06 | 14.20 | 13.90 | 14.02 | 13.91 | 0.29% | 838,836 |
| Aug 28, 2024 | 13.74 | 14.05 | 13.74 | 13.98 | 13.87 | 1.08% | 1,620,989 |
| Aug 27, 2024 | 13.64 | 14.05 | 13.64 | 13.83 | 13.72 | 0.80% | 1,904,111 |
| Aug 26, 2024 | 13.90 | 13.92 | 13.69 | 13.72 | 13.61 | -0.44% | 538,992 |
| Aug 23, 2024 | 13.44 | 13.83 | 13.36 | 13.78 | 13.67 | 3.30% | 489,547 |
| Aug 22, 2024 | 13.30 | 13.52 | 13.30 | 13.34 | 13.23 | -0.22% | 385,712 |
| Aug 21, 2024 | 13.21 | 13.39 | 13.09 | 13.37 | 13.26 | 1.67% | 448,955 |
| Aug 20, 2024 | 13.38 | 13.41 | 13.14 | 13.15 | 13.04 | -1.94% | 466,132 |
| Aug 19, 2024 | 13.14 | 13.47 | 13.14 | 13.41 | 13.30 | 1.82% | 452,410 |
| Aug 16, 2024 | 13.31 | 13.42 | 13.13 | 13.17 | 13.06 | -1.35% | 717,378 |
| Aug 15, 2024 | 13.20 | 13.40 | 13.00 | 13.35 | 13.24 | 3.17% | 1,988,556 |
| Aug 14, 2024 | 12.97 | 13.00 | 12.86 | 12.94 | 12.84 | 0.23% | 629,043 |
| Aug 13, 2024 | 12.79 | 12.92 | 12.70 | 12.91 | 12.81 | 1.97% | 498,258 |
| Aug 12, 2024 | 12.93 | 12.93 | 12.63 | 12.66 | 12.56 | -1.94% | 628,601 |
| Aug 9, 2024 | 12.57 | 13.01 | 12.56 | 12.91 | 12.81 | 1.25% | 655,219 |
| Aug 8, 2024 | 12.68 | 12.81 | 12.62 | 12.75 | 12.65 | 1.43% | 570,528 |
| Aug 7, 2024 | 12.93 | 12.96 | 12.53 | 12.57 | 12.47 | -1.95% | 852,161 |
| Aug 6, 2024 | 12.57 | 12.90 | 12.47 | 12.82 | 12.72 | 1.58% | 1,045,369 |
| Aug 5, 2024 | 12.67 | 13.08 | 12.58 | 12.62 | 12.52 | -4.97% | 1,216,662 |
| Aug 2, 2024 | 12.59 | 13.63 | 12.34 | 13.28 | 13.17 | -2.64% | 1,598,910 |
| Aug 1, 2024 | 13.97 | 14.00 | 13.57 | 13.64 | 13.53 | -1.73% | 1,340,207 |
| Jul 31, 2024 | 14.14 | 14.19 | 13.87 | 13.88 | 13.77 | -1.91% | 1,929,627 |
| Jul 30, 2024 | 14.25 | 14.48 | 14.04 | 14.15 | 14.04 | -0.56% | 2,651,711 |
| Jul 29, 2024 | 14.29 | 14.38 | 14.16 | 14.23 | 14.12 | -0.42% | 375,863 |
| Jul 26, 2024 | 14.08 | 14.37 | 13.99 | 14.29 | 14.18 | 2.95% | 452,033 |
| Jul 25, 2024 | 14.05 | 14.14 | 13.76 | 13.88 | 13.77 | -0.72% | 750,571 |
| Jul 24, 2024 | 14.31 | 14.39 | 13.96 | 13.98 | 13.87 | -2.98% | 723,127 |
| Jul 23, 2024 | 14.38 | 14.65 | 14.35 | 14.41 | 14.29 | -0.14% | 871,356 |
| Jul 22, 2024 | 14.40 | 14.52 | 14.22 | 14.43 | 14.31 | 0.70% | 408,362 |
| Jul 19, 2024 | 14.45 | 14.45 | 14.23 | 14.33 | 14.22 | -0.69% | 437,723 |
| Jul 18, 2024 | 14.73 | 14.95 | 14.39 | 14.43 | 14.31 | -2.83% | 442,844 |
| Jul 17, 2024 | 14.65 | 14.99 | 14.65 | 14.85 | 14.73 | 0.34% | 1,079,670 |
| Jul 16, 2024 | 14.57 | 14.81 | 14.41 | 14.80 | 14.68 | 2.64% | 867,300 |
| Jul 15, 2024 | 14.42 | 14.49 | 14.29 | 14.42 | 14.30 | 1.05% | 592,730 |
| Jul 12, 2024 | 14.45 | 14.48 | 14.26 | 14.27 | 14.16 | - | 896,209 |
| Jul 11, 2024 | 14.37 | 14.39 | 14.18 | 14.27 | 14.16 | 1.78% | 663,980 |
| Jul 10, 2024 | 13.96 | 14.05 | 13.85 | 14.02 | 13.91 | 1.15% | 412,617 |
| Jul 9, 2024 | 13.82 | 13.98 | 13.76 | 13.86 | 13.75 | -0.36% | 455,724 |
| Jul 8, 2024 | 13.95 | 14.07 | 13.84 | 13.91 | 13.80 | 0.51% | 302,398 |
| Jul 5, 2024 | 13.83 | 13.89 | 13.73 | 13.84 | 13.73 | -0.43% | 582,320 |
| Jul 3, 2024 | 14.01 | 14.03 | 13.87 | 13.90 | 13.79 | -0.57% | 202,626 |
| Jul 2, 2024 | 13.99 | 14.12 | 13.89 | 13.98 | 13.87 | 0.36% | 1,049,103 |
| Jul 1, 2024 | 14.33 | 14.40 | 13.86 | 13.93 | 13.82 | -2.79% | 587,024 |
| Jun 28, 2024 | 14.04 | 14.38 | 13.94 | 14.33 | 14.22 | 2.43% | 1,919,884 |
| Jun 27, 2024 | 13.87 | 14.00 | 13.78 | 13.99 | 13.76 | 1.08% | 618,666 |
| Jun 26, 2024 | 13.99 | 14.01 | 13.82 | 13.84 | 13.61 | -1.84% | 598,007 |
| Jun 25, 2024 | 14.30 | 14.30 | 14.07 | 14.10 | 13.87 | -1.67% | 810,443 |
| Jun 24, 2024 | 14.33 | 14.46 | 14.22 | 14.34 | 14.11 | 0.63% | 686,296 |
| Jun 21, 2024 | 14.33 | 14.48 | 14.22 | 14.25 | 14.02 | -0.56% | 2,984,081 |
| Jun 20, 2024 | 14.22 | 14.43 | 14.21 | 14.33 | 14.10 | 0.14% | 565,092 |
| Jun 18, 2024 | 14.33 | 14.42 | 14.28 | 14.31 | 14.08 | -0.21% | 836,720 |
| Jun 17, 2024 | 14.16 | 14.38 | 14.13 | 14.34 | 14.11 | 0.70% | 652,495 |
| Jun 14, 2024 | 14.25 | 14.36 | 14.14 | 14.24 | 14.01 | -1.32% | 502,436 |
| Jun 13, 2024 | 14.57 | 14.64 | 14.35 | 14.43 | 14.20 | -0.69% | 619,079 |
| Jun 12, 2024 | 14.50 | 14.64 | 14.40 | 14.53 | 14.29 | 2.76% | 1,168,676 |
| Jun 11, 2024 | 14.16 | 14.40 | 14.13 | 14.14 | 13.91 | -1.19% | 1,397,327 |
| Jun 10, 2024 | 14.07 | 14.44 | 14.00 | 14.31 | 14.08 | 0.42% | 1,058,608 |
| Jun 7, 2024 | 14.22 | 14.38 | 14.19 | 14.25 | 14.02 | -0.90% | 375,830 |