Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
13.36
+0.08 (0.56%)
Oct 21, 2025, 3:29 PM EDT - Market open
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 13.28 | 13.54 | 13.27 | 13.42 | - | 1.05% | 225,855 |
| 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 |
| Oct 16, 2025 | 13.06 | 13.11 | 12.75 | 12.90 | 12.90 | -1.23% | 502,574 |
| Oct 15, 2025 | 12.94 | 13.13 | 12.81 | 13.06 | 13.06 | 1.95% | 568,678 |
| Oct 14, 2025 | 12.52 | 12.91 | 12.43 | 12.81 | 12.81 | 0.87% | 572,924 |
| Oct 13, 2025 | 12.58 | 12.71 | 12.45 | 12.70 | 12.70 | 2.17% | 428,784 |
| Oct 10, 2025 | 12.69 | 12.76 | 12.42 | 12.43 | 12.43 | -1.97% | 608,158 |
| Oct 9, 2025 | 12.81 | 12.94 | 12.57 | 12.68 | 12.68 | -1.01% | 607,348 |
| Oct 8, 2025 | 12.97 | 13.04 | 12.73 | 12.81 | 12.81 | -0.54% | 613,356 |
| Oct 7, 2025 | 13.19 | 13.33 | 12.86 | 12.88 | 12.88 | -2.50% | 907,031 |
| Oct 6, 2025 | 13.36 | 13.42 | 13.12 | 13.21 | 13.21 | -1.12% | 1,260,749 |
| Oct 3, 2025 | 13.64 | 13.80 | 13.35 | 13.36 | 13.36 | -1.69% | 733,450 |
| Oct 2, 2025 | 13.61 | 13.69 | 13.46 | 13.59 | 13.59 | 0.15% | 609,717 |
| Oct 1, 2025 | 13.57 | 13.77 | 13.56 | 13.57 | 13.57 | -1.09% | 638,954 |
| Sep 30, 2025 | 14.04 | 14.06 | 13.61 | 13.72 | 13.72 | -3.31% | 739,187 |
| Sep 29, 2025 | 14.41 | 14.41 | 14.13 | 14.19 | 14.05 | -1.18% | 706,234 |
| Sep 26, 2025 | 14.24 | 14.41 | 14.17 | 14.36 | 14.22 | 0.84% | 428,905 |
| Sep 25, 2025 | 14.31 | 14.36 | 14.15 | 14.24 | 14.10 | -1.04% | 691,000 |
| Sep 24, 2025 | 14.41 | 14.46 | 14.31 | 14.39 | 14.25 | -0.42% | 560,643 |
| Sep 23, 2025 | 14.47 | 14.61 | 14.40 | 14.45 | 14.30 | 0.07% | 565,453 |
| Sep 22, 2025 | 14.76 | 14.76 | 14.40 | 14.44 | 14.29 | -2.30% | 602,354 |
| Sep 19, 2025 | 14.87 | 14.87 | 14.62 | 14.78 | 14.63 | -0.34% | 2,707,771 |
| Sep 18, 2025 | 14.68 | 14.89 | 14.62 | 14.83 | 14.68 | 1.85% | 727,398 |
| Sep 17, 2025 | 14.72 | 14.96 | 14.44 | 14.56 | 14.41 | -0.68% | 665,190 |
| Sep 16, 2025 | 14.72 | 14.76 | 14.46 | 14.66 | 14.51 | -0.81% | 722,956 |
| Sep 15, 2025 | 14.77 | 14.85 | 14.58 | 14.78 | 14.63 | 0.41% | 759,090 |
| Sep 12, 2025 | 14.67 | 14.79 | 14.58 | 14.72 | 14.57 | 0.20% | 685,216 |
| Sep 11, 2025 | 14.51 | 14.74 | 14.45 | 14.69 | 14.54 | 1.73% | 599,480 |
| Sep 10, 2025 | 14.26 | 14.45 | 14.26 | 14.44 | 14.29 | 0.70% | 731,100 |
| Sep 9, 2025 | 14.21 | 14.37 | 14.05 | 14.34 | 14.20 | 0.28% | 770,598 |
| Sep 8, 2025 | 14.35 | 14.43 | 14.13 | 14.30 | 14.16 | -0.76% | 1,050,342 |
| Sep 5, 2025 | 14.66 | 14.81 | 14.25 | 14.41 | 14.26 | -1.57% | 734,613 |
| Sep 4, 2025 | 14.31 | 14.66 | 14.21 | 14.64 | 14.49 | 2.52% | 985,045 |
| Sep 3, 2025 | 14.04 | 14.33 | 14.03 | 14.28 | 14.14 | 0.85% | 768,297 |
| Sep 2, 2025 | 14.09 | 14.17 | 13.90 | 14.16 | 14.02 | 0.21% | 1,921,561 |
| Aug 29, 2025 | 14.17 | 14.20 | 13.90 | 14.13 | 13.99 | -0.28% | 690,934 |
| Aug 28, 2025 | 14.34 | 14.34 | 14.04 | 14.17 | 14.03 | -0.70% | 1,476,292 |
| Aug 27, 2025 | 13.96 | 14.33 | 13.96 | 14.27 | 14.13 | 2.37% | 638,618 |
| Aug 26, 2025 | 13.89 | 14.07 | 13.78 | 13.94 | 13.80 | 0.29% | 1,065,440 |
| Aug 25, 2025 | 14.03 | 14.13 | 13.90 | 13.90 | 13.76 | -1.35% | 602,289 |
| Aug 22, 2025 | 13.45 | 14.12 | 13.45 | 14.09 | 13.95 | 5.86% | 1,049,972 |
| Aug 21, 2025 | 13.18 | 13.36 | 13.16 | 13.31 | 13.18 | 0.15% | 503,921 |
| Aug 20, 2025 | 13.30 | 13.40 | 13.24 | 13.29 | 13.16 | -0.60% | 491,904 |
| Aug 19, 2025 | 13.20 | 13.39 | 13.15 | 13.37 | 13.24 | 1.75% | 462,811 |
| Aug 18, 2025 | 13.10 | 13.28 | 13.05 | 13.14 | 13.01 | 0.46% | 487,212 |
| Aug 15, 2025 | 13.40 | 13.40 | 13.01 | 13.08 | 12.95 | -2.10% | 1,175,973 |
| Aug 14, 2025 | 13.38 | 13.40 | 13.15 | 13.36 | 13.23 | -1.11% | 754,369 |
| Aug 13, 2025 | 13.20 | 13.53 | 13.10 | 13.51 | 13.37 | 2.82% | 985,198 |
| Aug 12, 2025 | 12.72 | 13.14 | 12.64 | 13.14 | 13.01 | 4.70% | 966,549 |