Skip to main content
logo
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
14.27
-0.45 (-3.06%)
Mar 20, 2026, 4:00 PM EDT - Market closed

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202614.7314.7314.1914.2714.27-3.06%1,344,872
Mar 19, 202614.3814.8314.3814.7214.720.89%515,151
Mar 18, 202614.3614.7914.3614.5914.590.62%529,148
Mar 17, 202614.6314.6814.4514.5014.500.62%416,375
Mar 16, 202614.4114.6314.3714.4114.411.77%355,496
Mar 13, 202614.5014.5714.1214.1614.16-1.46%475,145
Mar 12, 202614.6314.6814.3314.3714.37-2.91%417,767
Mar 11, 202614.7814.9014.6414.8014.80-0.74%404,392
Mar 10, 202614.8015.2014.7514.9114.91-0.40%450,272
Mar 9, 202614.9115.0214.4514.9714.97-0.80%565,536
Mar 6, 202615.1515.4214.8315.0915.09-2.39%593,289
Mar 5, 202615.5015.5415.2615.4615.46-1.28%529,011
Mar 4, 202615.3715.6915.2515.6615.662.96%664,900
Mar 3, 202614.8415.2714.5815.2115.210.20%719,918
Mar 2, 202615.1015.2914.8715.1815.18-0.65%612,509
Feb 27, 202615.8016.1015.1715.2815.28-4.32%1,122,438
Feb 26, 202615.4515.9815.4415.9715.973.77%1,749,905
Feb 25, 202615.7615.8515.2715.3915.39-1.97%1,241,331
Feb 24, 202616.4816.4815.5715.7015.70-1.38%756,763
Feb 23, 202616.1816.1815.7715.9215.92-1.12%785,154
Feb 20, 202615.7716.1215.6216.1016.101.64%458,387
Feb 19, 202615.6315.8715.6215.8415.840.89%575,302
Feb 18, 202615.8415.9515.6915.7015.70-1.32%461,218
Feb 17, 202615.7715.9315.6115.9115.911.14%386,298
Feb 13, 202615.6015.8515.3215.7315.731.61%438,463
Feb 12, 202616.0316.2315.2815.4815.48-2.95%879,084
Feb 11, 202616.0916.1415.9215.9515.95-0.19%440,554
Feb 10, 202615.6116.0115.5715.9815.982.30%595,105
Feb 9, 202615.5415.7215.4115.6215.620.39%491,921
Feb 6, 202615.4015.6515.2715.5615.561.57%526,742
Feb 5, 202615.5115.5815.1415.3215.32-1.16%532,261
Feb 4, 202615.1415.5415.1215.5015.503.33%632,778
Feb 3, 202614.9115.2214.8715.0015.000.60%509,435
Feb 2, 202614.8215.0514.8114.9114.911.08%602,404
Jan 30, 202614.6714.9114.5814.7514.75-0.27%718,634
Jan 29, 202614.6714.8814.5714.7914.791.86%598,090
Jan 28, 202614.9515.1614.4914.5214.52-2.35%692,593
Jan 27, 202615.0715.0714.7014.8714.87-1.39%727,187
Jan 26, 202615.1715.2515.0015.0815.08-0.79%778,738
Jan 23, 202615.2115.3314.9715.2015.20-0.59%1,212,093
Jan 22, 202615.3115.6115.2215.2915.290.46%1,254,408
Jan 21, 202614.6515.2714.6515.2215.224.75%1,382,669
Jan 20, 202614.4914.6414.3714.5314.53-0.95%830,824
Jan 16, 202614.8214.8214.5814.6714.67-1.34%765,949
Jan 15, 202614.7014.9514.5614.8714.871.78%762,104
Jan 14, 202614.7414.7514.4314.6114.61-0.95%884,418
Jan 13, 202614.9515.1014.7314.7514.75-0.74%575,801
Jan 12, 202615.0515.1014.7314.8614.86-0.67%760,657
Jan 9, 202615.0615.3014.7714.9614.96-710,627
Jan 8, 202614.6515.1414.6514.9614.961.49%783,850