Xenia Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	17.81	17.81	17.80	17.80	-	0.42%	9,290
Sep 18, 2026	17.56	17.72	17.38	17.72	17.72	0.40%	2,836,631
Sep 17, 2026	17.36	17.84	17.36	17.65	17.65	0.63%	756,366
Sep 16, 2026	17.54	17.74	17.13	17.54	17.54	0.29%	859,932
Sep 15, 2026	17.57	17.71	17.35	17.49	17.49	-0.91%	962,452
Sep 14, 2026	17.58	17.68	17.46	17.65	17.65	0.06%	914,966
Sep 11, 2026	17.78	17.95	17.59	17.64	17.64	0.23%	618,302
Sep 10, 2026	17.46	17.87	17.46	17.60	17.60	-0.23%	858,623
Sep 9, 2026	17.52	17.71	17.45	17.64	17.64	-0.34%	1,015,773
Sep 8, 2026	17.82	17.99	17.58	17.70	17.70	-1.50%	674,763
Sep 4, 2026	18.10	18.28	17.93	17.97	17.97	-0.99%	515,389
Sep 3, 2026	18.64	18.64	18.12	18.15	18.15	-1.57%	589,906
Sep 2, 2026	18.11	18.59	18.10	18.44	18.44	0.82%	733,292
Sep 1, 2026	18.25	18.62	18.17	18.29	18.29	-2.45%	852,257
Aug 31, 2026	19.42	19.42	18.67	18.75	18.75	-3.65%	1,113,091
Aug 28, 2026	19.42	19.49	19.20	19.46	19.46	0.83%	620,421
Aug 27, 2026	19.14	19.39	19.11	19.30	19.30	-	441,296
Aug 26, 2026	19.61	19.73	19.22	19.30	19.30	-1.93%	830,237
Aug 25, 2026	19.76	19.82	19.56	19.68	19.68	0.10%	447,353
Aug 24, 2026	19.51	19.73	19.41	19.66	19.66	1.24%	402,954
Aug 21, 2026	19.46	19.56	19.21	19.42	19.42	0.15%	627,810
Aug 20, 2026	19.30	19.57	19.27	19.39	19.39	-0.15%	1,073,875
Aug 19, 2026	19.50	19.65	19.36	19.42	19.42	0.78%	755,708
Aug 18, 2026	19.03	19.34	19.02	19.27	19.27	1.05%	389,687
Aug 17, 2026	19.00	19.09	18.89	19.07	19.07	-0.47%	441,753
Aug 14, 2026	19.00	19.44	19.00	19.16	19.16	0.58%	532,427
Aug 13, 2026	18.92	19.13	18.76	19.05	19.05	1.33%	498,156
Aug 12, 2026	18.57	18.90	18.57	18.80	18.80	0.80%	645,581
Aug 11, 2026	19.00	19.11	18.61	18.65	18.65	-1.27%	470,033
Aug 10, 2026	19.33	19.33	18.70	18.89	18.89	-2.68%	668,634
Aug 7, 2026	19.71	19.81	19.36	19.41	19.41	-1.62%	842,975
Aug 6, 2026	20.35	20.39	19.73	19.73	19.73	-3.57%	717,670
Aug 5, 2026	20.37	20.60	20.21	20.46	20.46	0.10%	801,314
Aug 4, 2026	20.45	20.64	20.27	20.44	20.44	-0.29%	733,504
Aug 3, 2026	20.63	21.07	20.34	20.50	20.50	-0.39%	878,640
Jul 31, 2026	20.12	20.69	20.00	20.58	20.58	2.49%	1,200,478
Jul 30, 2026	20.85	21.32	19.80	20.08	20.08	-7.97%	1,441,973
Jul 29, 2026	21.94	22.06	21.66	21.82	21.82	-	988,970
Jul 28, 2026	21.74	21.83	21.21	21.82	21.82	0.79%	494,171
Jul 27, 2026	21.33	21.79	21.33	21.65	21.65	0.74%	624,959
Jul 24, 2026	21.12	21.66	21.04	21.49	21.49	2.19%	474,503
Jul 23, 2026	21.21	21.32	20.89	21.03	21.03	-1.31%	709,143
Jul 22, 2026	21.45	21.49	21.28	21.31	21.31	-0.56%	522,020
Jul 21, 2026	21.18	21.44	21.00	21.43	21.43	1.56%	557,449
Jul 20, 2026	21.11	21.31	20.96	21.10	21.10	0.48%	496,919
Jul 17, 2026	20.55	21.03	20.42	21.00	21.00	1.20%	495,062
Jul 16, 2026	20.60	20.97	20.60	20.75	20.75	0.73%	562,715
Jul 15, 2026	20.37	20.87	20.37	20.60	20.60	1.58%	422,242
Jul 14, 2026	20.18	20.36	20.01	20.28	20.28	1.40%	717,184
Jul 13, 2026	20.17	20.36	19.92	20.00	20.00	-0.84%	412,276