Xenia Hotels & Resorts, Inc. (XHR)

NYSE: XHR · Real-Time Price · USD

18.75

-0.71 (-3.65%)

At close: Aug 31, 2026, 4:00 PM EDT

18.44

-0.31 (-1.65%)

Pre-market: Sep 1, 2026, 5:09 AM EDT

Xenia Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	19.42	19.42	18.67	18.75	18.75	-3.65%	1,112,990
Aug 28, 2026	19.42	19.49	19.20	19.46	19.46	0.83%	620,414
Aug 27, 2026	19.14	19.39	19.11	19.30	19.30	-	441,196
Aug 26, 2026	19.61	19.73	19.22	19.30	19.30	-1.93%	830,029
Aug 25, 2026	19.76	19.82	19.56	19.68	19.68	0.10%	439,218
Aug 24, 2026	19.51	19.73	19.41	19.66	19.66	1.24%	402,952
Aug 21, 2026	19.46	19.56	19.21	19.42	19.42	0.15%	482,699
Aug 20, 2026	19.30	19.57	19.27	19.39	19.39	-0.15%	638,738
Aug 19, 2026	19.50	19.65	19.36	19.42	19.42	0.78%	431,985
Aug 18, 2026	19.03	19.34	19.02	19.27	19.27	1.05%	389,681
Aug 17, 2026	19.00	19.09	18.89	19.07	19.07	-0.47%	441,464
Aug 14, 2026	19.00	19.44	19.00	19.16	19.16	0.58%	532,422
Aug 13, 2026	18.92	19.13	18.76	19.05	19.05	1.33%	497,901
Aug 12, 2026	18.57	18.90	18.57	18.80	18.80	0.80%	645,324
Aug 11, 2026	19.00	19.11	18.61	18.65	18.65	-1.27%	470,009
Aug 10, 2026	19.33	19.33	18.70	18.89	18.89	-2.68%	668,143
Aug 7, 2026	19.71	19.81	19.36	19.41	19.41	-1.62%	842,972
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%	800,707
Aug 4, 2026	20.45	20.64	20.27	20.44	20.44	-0.29%	733,316
Aug 3, 2026	20.63	21.07	20.34	20.50	20.50	-0.39%	878,529
Jul 31, 2026	20.12	20.69	20.00	20.58	20.58	2.49%	1,199,917
Jul 30, 2026	20.85	21.32	19.80	20.08	20.08	-7.97%	1,441,694
Jul 29, 2026	21.94	22.06	21.66	21.82	21.82	-	988,955
Jul 28, 2026	21.74	21.83	21.21	21.82	21.82	0.79%	493,805
Jul 27, 2026	21.33	21.79	21.33	21.65	21.65	0.74%	624,926
Jul 24, 2026	21.12	21.66	21.04	21.49	21.49	2.19%	474,499
Jul 23, 2026	21.21	21.32	20.89	21.03	21.03	-1.31%	709,073
Jul 22, 2026	21.45	21.49	21.28	21.31	21.31	-0.56%	521,190
Jul 21, 2026	21.18	21.44	21.00	21.43	21.43	1.56%	557,433
Jul 20, 2026	21.11	21.31	20.96	21.10	21.10	0.48%	496,398
Jul 17, 2026	20.55	21.03	20.42	21.00	21.00	1.20%	494,452
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%	413,925
Jul 14, 2026	20.18	20.36	20.01	20.28	20.28	1.40%	713,163
Jul 13, 2026	20.17	20.36	19.92	20.00	20.00	-0.84%	412,022
Jul 10, 2026	20.23	20.48	20.12	20.17	20.17	-	583,716
Jul 9, 2026	20.00	20.43	19.89	20.17	20.17	1.97%	367,125
Jul 8, 2026	20.08	20.21	19.67	19.78	19.78	-2.22%	687,634
Jul 7, 2026	20.24	20.37	20.02	20.23	20.23	0.25%	724,656
Jul 6, 2026	20.32	20.46	20.16	20.18	20.18	-0.84%	680,683
Jul 2, 2026	19.97	20.37	19.91	20.35	20.35	2.26%	760,154
Jul 1, 2026	20.16	20.28	19.79	19.90	19.90	-2.26%	1,272,964
Jun 30, 2026	20.03	20.65	20.03	20.36	20.36	-0.63%	833,156
Jun 29, 2026	20.70	20.79	20.51	20.63	20.49	-0.86%	1,031,161
Jun 26, 2026	20.35	20.83	20.29	20.81	20.67	2.01%	2,566,476
Jun 25, 2026	20.24	20.54	20.04	20.40	20.26	0.89%	597,942
Jun 24, 2026	20.10	20.23	19.88	20.22	20.08	0.95%	808,772
Jun 23, 2026	20.03	20.38	19.99	20.03	19.89	-0.35%	856,006
Jun 22, 2026	19.88	20.40	19.88	20.10	19.96	0.40%	857,810