Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
12.19
+0.22 (1.84%)
Jun 6, 2025, 4:00 PM - Market closed

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202512.2112.2712.1112.1912.191.84%714,613
Jun 5, 202512.0312.0811.8111.9711.970.34%873,971
Jun 4, 202512.1812.2611.8811.9311.93-2.05%631,651
Jun 3, 202511.9412.3111.8012.1812.182.27%925,617
Jun 2, 202512.2512.3211.8011.9111.91-2.62%1,038,357
May 30, 202512.1212.3212.0312.2312.230.25%1,037,402
May 29, 202512.1412.2412.0112.2012.200.91%700,788
May 28, 202512.1412.1512.0412.0912.090.08%758,937
May 27, 202511.7812.1211.6412.0812.084.32%774,141
May 23, 202511.3911.6211.3411.5811.58-0.69%626,215
May 22, 202511.5311.7211.4911.6611.660.43%798,710
May 21, 202511.7511.8611.5911.6111.61-2.44%1,035,660
May 20, 202512.0212.0311.8711.9011.90-1.98%1,681,795
May 19, 202512.0612.2412.0412.1412.14-1.30%749,051
May 16, 202512.3012.3512.1112.3012.300.49%844,278
May 15, 202512.1612.3712.1212.2412.24-0.08%855,091
May 14, 202512.3312.5312.2312.2512.25-0.57%1,158,929
May 13, 202512.3612.4612.2512.3212.320.16%1,097,200
May 12, 202512.1012.5412.0912.3012.306.40%1,473,863
May 9, 202511.5211.6311.4711.5611.560.35%865,482
May 8, 202511.4311.6911.3511.5211.522.04%762,764
May 7, 202511.2111.6111.2111.2911.290.53%1,308,158
May 6, 202511.4911.5111.1511.2311.23-2.69%703,270
May 5, 202511.3611.8711.3111.5411.540.87%1,517,358
May 2, 202511.3811.7010.9111.4411.445.63%1,435,540
May 1, 202510.8211.0510.7310.8310.831.40%843,727
Apr 30, 202510.5210.7310.3110.6810.680.56%720,926
Apr 29, 202510.6610.7310.5110.6210.62-1.03%582,420
Apr 28, 202510.5410.7510.4610.7310.731.80%726,811
Apr 25, 202510.3310.5910.2010.5410.541.25%621,944
Apr 24, 202510.2410.4710.0610.4110.412.56%894,348
Apr 23, 202510.3810.5410.1310.1510.151.60%835,286
Apr 22, 20259.9510.069.769.999.991.01%706,597
Apr 21, 20259.729.919.639.899.89-0.10%858,230
Apr 17, 20259.759.989.759.909.901.85%764,831
Apr 16, 20259.689.849.619.729.72-0.61%904,851
Apr 15, 20259.729.859.659.789.780.20%848,472
Apr 14, 20259.989.989.539.769.76-0.31%723,864
Apr 11, 20259.709.839.389.799.790.41%986,992
Apr 10, 202510.1410.369.539.759.75-7.50%1,486,343
Apr 9, 20258.7210.708.5510.5410.5414.32%2,420,255
Apr 8, 20259.919.919.089.229.22-3.05%1,741,201
Apr 7, 20259.399.868.919.519.51-3.06%1,781,065
Apr 4, 202510.0210.129.649.819.81-6.84%1,775,082
Apr 3, 202511.2611.4710.4710.5310.53-10.76%744,679
Apr 2, 202511.5711.8711.5711.8011.800.34%862,937
Apr 1, 202511.7311.8511.5411.7611.76-856,143
Mar 31, 202511.5111.8011.4311.7611.76-0.42%677,795
Mar 28, 202512.0612.0611.6711.8111.67-2.48%534,874
Mar 27, 202512.3212.3212.0112.1111.97-1.54%1,076,897