Xenia Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	14.68	14.89	14.62	14.83	14.83	1.85%	727,398
Sep 17, 2025	14.72	14.96	14.44	14.56	14.56	-0.68%	665,190
Sep 16, 2025	14.72	14.76	14.46	14.66	14.66	-0.81%	722,956
Sep 15, 2025	14.77	14.85	14.58	14.78	14.78	0.41%	759,090
Sep 12, 2025	14.67	14.79	14.58	14.72	14.72	0.20%	685,216
Sep 11, 2025	14.51	14.74	14.45	14.69	14.69	1.73%	599,480
Sep 10, 2025	14.26	14.45	14.26	14.44	14.44	0.70%	731,100
Sep 9, 2025	14.21	14.37	14.05	14.34	14.34	0.28%	770,598
Sep 8, 2025	14.35	14.43	14.13	14.30	14.30	-0.76%	1,050,342
Sep 5, 2025	14.66	14.81	14.25	14.41	14.41	-1.57%	734,613
Sep 4, 2025	14.31	14.66	14.21	14.64	14.64	2.52%	985,045
Sep 3, 2025	14.04	14.33	14.03	14.28	14.28	0.85%	768,297
Sep 2, 2025	14.09	14.17	13.90	14.16	14.16	0.21%	1,921,561
Aug 29, 2025	14.17	14.20	13.90	14.13	14.13	-0.28%	690,934
Aug 28, 2025	14.34	14.34	14.04	14.17	14.17	-0.70%	1,476,292
Aug 27, 2025	13.96	14.33	13.96	14.27	14.27	2.37%	638,618
Aug 26, 2025	13.89	14.07	13.78	13.94	13.94	0.29%	1,065,440
Aug 25, 2025	14.03	14.13	13.90	13.90	13.90	-1.35%	602,289
Aug 22, 2025	13.45	14.12	13.45	14.09	14.09	5.86%	1,049,972
Aug 21, 2025	13.18	13.36	13.16	13.31	13.31	0.15%	503,921
Aug 20, 2025	13.30	13.40	13.24	13.29	13.29	-0.60%	491,904
Aug 19, 2025	13.20	13.39	13.15	13.37	13.37	1.75%	462,811
Aug 18, 2025	13.10	13.28	13.05	13.14	13.14	0.46%	487,212
Aug 15, 2025	13.40	13.40	13.01	13.08	13.08	-2.10%	1,175,973
Aug 14, 2025	13.38	13.40	13.15	13.36	13.36	-1.11%	754,369
Aug 13, 2025	13.20	13.53	13.10	13.51	13.51	2.82%	985,198
Aug 12, 2025	12.72	13.14	12.64	13.14	13.14	4.70%	966,549
Aug 11, 2025	12.52	12.66	12.40	12.55	12.55	0.16%	1,395,233
Aug 8, 2025	12.93	12.95	12.49	12.53	12.53	-1.96%	1,615,652
Aug 7, 2025	12.91	12.91	12.57	12.78	12.78	0.39%	1,778,070
Aug 6, 2025	12.75	12.81	12.59	12.73	12.73	-0.16%	1,231,092
Aug 5, 2025	12.83	12.88	12.67	12.75	12.75	-0.31%	1,720,084
Aug 4, 2025	12.53	12.84	12.35	12.79	12.79	2.48%	1,302,095
Aug 1, 2025	13.27	13.27	12.01	12.48	12.48	-1.81%	1,712,587
Jul 31, 2025	12.54	12.75	12.43	12.71	12.71	0.16%	1,945,129
Jul 30, 2025	13.16	13.19	12.60	12.69	12.69	-2.83%	881,491
Jul 29, 2025	13.27	13.28	12.97	13.06	13.06	-0.31%	1,240,216
Jul 28, 2025	13.34	13.34	13.09	13.10	13.10	-1.13%	663,321
Jul 25, 2025	13.21	13.36	13.15	13.25	13.25	1.07%	944,397
Jul 24, 2025	13.26	13.34	13.11	13.11	13.11	-1.72%	1,278,250
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