Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
14.64
-0.10 (-0.68%)
Dec 29, 2025, 4:00 PM EST - Market closed
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14.80 | 14.81 | 14.58 | 14.64 | 14.64 | -0.68% | 487,399 |
| Dec 26, 2025 | 14.72 | 14.80 | 14.62 | 14.74 | 14.74 | -0.07% | 356,131 |
| Dec 24, 2025 | 14.63 | 14.77 | 14.55 | 14.75 | 14.75 | 1.44% | 345,247 |
| Dec 23, 2025 | 14.79 | 14.84 | 14.54 | 14.54 | 14.54 | -2.09% | 624,606 |
| Dec 22, 2025 | 14.96 | 15.04 | 14.83 | 14.85 | 14.85 | -0.87% | 673,260 |
| Dec 19, 2025 | 14.99 | 15.11 | 14.94 | 14.98 | 14.98 | -0.73% | 3,136,463 |
| Dec 18, 2025 | 15.23 | 15.31 | 14.99 | 15.09 | 15.09 | -0.33% | 712,948 |
| Dec 17, 2025 | 14.94 | 15.28 | 14.91 | 15.14 | 15.14 | 1.47% | 799,096 |
| Dec 16, 2025 | 14.87 | 15.00 | 14.71 | 14.92 | 14.92 | 0.40% | 1,169,721 |
| Dec 15, 2025 | 14.80 | 14.93 | 14.51 | 14.86 | 14.86 | 1.16% | 1,129,684 |
| Dec 12, 2025 | 14.62 | 14.74 | 14.48 | 14.69 | 14.69 | 1.17% | 1,109,855 |
| Dec 11, 2025 | 14.09 | 14.64 | 13.98 | 14.52 | 14.52 | 2.98% | 964,369 |
| Dec 10, 2025 | 13.81 | 14.25 | 13.71 | 14.10 | 14.10 | 2.25% | 1,197,336 |
| Dec 9, 2025 | 13.62 | 13.84 | 13.54 | 13.79 | 13.79 | 1.85% | 729,221 |
| Dec 8, 2025 | 13.57 | 13.70 | 13.42 | 13.54 | 13.54 | 0.30% | 564,823 |
| Dec 5, 2025 | 13.45 | 13.59 | 13.42 | 13.50 | 13.50 | 0.30% | 549,978 |
| Dec 4, 2025 | 13.65 | 13.74 | 13.44 | 13.46 | 13.46 | -2.11% | 644,487 |
| Dec 3, 2025 | 13.70 | 13.82 | 13.59 | 13.75 | 13.75 | 0.51% | 483,796 |
| Dec 2, 2025 | 13.87 | 13.87 | 13.60 | 13.68 | 13.68 | -0.36% | 629,486 |
| Dec 1, 2025 | 13.85 | 13.98 | 13.64 | 13.73 | 13.73 | -1.79% | 497,118 |
| Nov 28, 2025 | 14.03 | 14.04 | 13.91 | 13.98 | 13.98 | -0.14% | 279,410 |
| Nov 26, 2025 | 14.18 | 14.24 | 14.00 | 14.00 | 14.00 | -0.28% | 820,776 |
| Nov 25, 2025 | 13.93 | 14.16 | 13.92 | 14.04 | 14.04 | 1.67% | 749,448 |
| Nov 24, 2025 | 13.91 | 13.96 | 13.74 | 13.81 | 13.81 | -0.79% | 1,140,586 |
| Nov 21, 2025 | 13.51 | 14.05 | 13.51 | 13.92 | 13.92 | 3.80% | 808,203 |
| Nov 20, 2025 | 13.76 | 13.96 | 13.39 | 13.41 | 13.41 | -1.54% | 979,895 |
| Nov 19, 2025 | 13.66 | 13.80 | 13.59 | 13.62 | 13.62 | -0.51% | 1,039,373 |
| Nov 18, 2025 | 13.45 | 13.79 | 13.44 | 13.69 | 13.69 | 1.11% | 920,218 |
| Nov 17, 2025 | 13.96 | 14.01 | 13.52 | 13.54 | 13.54 | -3.70% | 1,204,765 |
| Nov 14, 2025 | 13.80 | 14.08 | 13.74 | 14.06 | 14.06 | 1.66% | 1,006,495 |
| Nov 13, 2025 | 13.79 | 13.96 | 13.71 | 13.83 | 13.83 | -0.14% | 897,826 |
| Nov 12, 2025 | 13.83 | 14.05 | 13.50 | 13.85 | 13.85 | 0.14% | 932,158 |
| Nov 11, 2025 | 13.82 | 13.99 | 13.79 | 13.83 | 13.83 | 0.07% | 826,533 |
| Nov 10, 2025 | 13.63 | 13.94 | 13.49 | 13.82 | 13.82 | 1.69% | 1,018,998 |
| Nov 7, 2025 | 13.07 | 13.63 | 12.87 | 13.59 | 13.59 | 4.14% | 1,139,329 |
| Nov 6, 2025 | 12.79 | 13.06 | 12.74 | 13.05 | 13.05 | 1.79% | 1,293,809 |
| Nov 5, 2025 | 12.51 | 12.93 | 12.51 | 12.82 | 12.82 | 2.31% | 937,086 |
| Nov 4, 2025 | 12.47 | 12.70 | 12.31 | 12.53 | 12.53 | -0.48% | 1,097,495 |
| Nov 3, 2025 | 12.22 | 12.64 | 12.05 | 12.59 | 12.59 | 2.36% | 1,762,124 |
| Oct 31, 2025 | 12.31 | 12.50 | 11.75 | 12.30 | 12.30 | -3.45% | 1,633,148 |
| Oct 30, 2025 | 12.79 | 13.01 | 12.68 | 12.74 | 12.74 | -0.86% | 941,970 |
| Oct 29, 2025 | 12.77 | 13.01 | 12.70 | 12.85 | 12.85 | - | 1,144,945 |
| Oct 28, 2025 | 12.90 | 13.04 | 12.81 | 12.85 | 12.85 | -1.15% | 503,531 |
| Oct 27, 2025 | 13.13 | 13.28 | 12.93 | 13.00 | 13.00 | -0.31% | 704,976 |
| Oct 24, 2025 | 13.31 | 13.31 | 13.03 | 13.04 | 13.04 | -1.06% | 1,188,216 |
| Oct 23, 2025 | 13.42 | 13.43 | 13.16 | 13.18 | 13.18 | -2.01% | 445,780 |
| Oct 22, 2025 | 13.39 | 13.66 | 13.33 | 13.45 | 13.45 | 0.90% | 618,135 |
| Oct 21, 2025 | 13.28 | 13.54 | 13.27 | 13.33 | 13.33 | 0.38% | 457,915 |
| Oct 20, 2025 | 13.11 | 13.30 | 13.01 | 13.28 | 13.28 | 1.92% | 463,700 |
| Oct 17, 2025 | 12.86 | 13.05 | 12.80 | 13.03 | 13.03 | 1.01% | 377,979 |