Xenia Hotels & Resorts, Inc. (XHR)

NYSE: XHR · Real-Time Price · USD

21.10

+0.10 (0.48%)

At close: Jul 20, 2026, 4:00 PM EDT

20.83

-0.27 (-1.28%)

After-hours: Jul 20, 2026, 7:34 PM EDT

Xenia Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	19.90	20.20	19.80	20.02	19.88	2.51%	2,388,367
Jun 17, 2026	19.52	19.89	19.33	19.53	19.40	-0.36%	1,023,526
Jun 16, 2026	19.20	19.62	19.09	19.60	19.47	2.46%	1,085,492
Jun 15, 2026	19.75	19.75	19.00	19.13	19.00	-1.65%	1,655,987
Jun 12, 2026	19.48	19.59	19.38	19.45	19.32	1.14%	717,876
Jun 11, 2026	18.79	19.23	18.75	19.23	19.10	4.17%	814,882
Jun 10, 2026	18.60	18.71	18.43	18.46	18.33	-0.05%	682,324
Jun 9, 2026	18.56	18.66	18.17	18.47	18.34	0.76%	1,005,564
Jun 8, 2026	18.55	18.73	18.32	18.33	18.21	-0.33%	1,178,135
Jun 5, 2026	18.28	18.58	18.22	18.39	18.27	0.55%	813,486
Jun 4, 2026	17.95	18.37	17.81	18.29	18.17	2.98%	976,913
Jun 3, 2026	17.59	17.90	17.55	17.76	17.64	-	1,262,274
Jun 2, 2026	17.38	17.96	17.38	17.76	17.64	1.37%	749,528
Jun 1, 2026	17.28	17.58	17.23	17.52	17.40	0.86%	652,056
May 29, 2026	17.61	17.64	17.33	17.37	17.25	-1.03%	958,922
May 28, 2026	17.35	17.75	17.21	17.55	17.43	0.69%	689,704
May 27, 2026	17.42	17.61	17.33	17.43	17.31	0.52%	631,448
May 26, 2026	16.94	17.34	16.86	17.34	17.22	3.09%	541,967
May 22, 2026	16.92	16.98	16.81	16.82	16.71	-0.59%	539,940
May 21, 2026	16.79	16.97	16.54	16.92	16.81	0.12%	414,257
May 20, 2026	16.42	16.91	16.37	16.90	16.79	3.11%	409,141
May 19, 2026	16.37	16.59	16.11	16.39	16.28	0.12%	562,587
May 18, 2026	16.06	16.50	15.91	16.37	16.26	2.89%	867,821
May 15, 2026	16.24	16.30	15.81	15.91	15.80	-2.99%	1,226,987
May 14, 2026	16.52	16.69	16.36	16.40	16.29	0.24%	548,645
May 13, 2026	16.23	16.56	16.23	16.36	16.25	-0.43%	573,712
May 12, 2026	16.56	16.60	16.25	16.43	16.32	-1.02%	485,526
May 11, 2026	17.09	17.09	16.56	16.60	16.49	-2.52%	457,594
May 8, 2026	16.86	17.13	16.83	17.03	16.91	1.07%	568,082
May 7, 2026	16.80	17.08	16.74	16.85	16.74	0.66%	692,787