Skip to main content
logo
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
16.27
+0.20 (1.24%)
At close: Apr 30, 2026, 4:00 PM EDT
16.27
0.00 (0.00%)
After-hours: Apr 30, 2026, 5:21 PM EDT

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.1316.3215.9716.2716.271.24%686,651
Apr 29, 202616.0116.1815.8016.0716.07-0.31%1,190,655
Apr 28, 202616.1716.2615.9016.1216.120.25%772,811
Apr 27, 202616.0416.2715.9816.0816.08-891,690
Apr 24, 202615.9616.1515.9316.0816.08-0.06%1,393,210
Apr 23, 202616.0416.1915.9516.0916.090.81%662,980
Apr 22, 202616.3516.3515.9115.9615.96-1.85%550,017
Apr 21, 202616.4416.6416.2116.2616.26-1.09%477,851
Apr 20, 202616.1616.4816.1616.4416.441.17%335,847
Apr 17, 202616.0716.4016.0316.2516.252.72%756,433
Apr 16, 202615.8615.9915.7615.8215.82-0.88%563,269
Apr 15, 202616.2116.3215.7815.9615.96-2.09%1,125,114
Apr 14, 202616.0916.3316.0516.3016.301.24%1,148,888
Apr 13, 202615.7916.1115.6616.1016.101.51%811,990
Apr 10, 202615.7315.9815.6415.8615.861.73%578,836
Apr 9, 202615.1215.7115.1215.5915.592.70%619,407
Apr 8, 202614.9015.2814.9015.1815.183.55%719,857
Apr 7, 202614.6714.8614.5714.6614.66-0.41%524,584
Apr 6, 202614.6814.7414.5014.7214.72-0.61%510,834
Apr 2, 202614.4914.8314.4014.8114.811.23%616,895
Apr 1, 202614.9314.9314.6214.6314.63-1.35%585,713
Mar 31, 202614.8014.9414.5614.8314.831.16%575,585
Mar 30, 202614.7614.8014.5614.6614.520.21%552,347
Mar 27, 202615.0115.0114.5814.6314.49-3.18%541,695
Mar 26, 202614.9515.3214.9515.1114.970.60%534,864
Mar 25, 202614.9515.0514.7515.0214.881.83%552,034
Mar 24, 202614.5914.9314.5714.7514.61-571,813
Mar 23, 202614.6014.9814.6014.7514.613.36%748,487
Mar 20, 202614.7314.7314.1914.2714.13-3.06%1,406,421
Mar 19, 202614.3814.8314.3814.7214.580.89%525,912
Mar 18, 202614.3614.7914.3614.5914.450.62%529,148
Mar 17, 202614.6314.6814.4514.5014.360.62%465,710
Mar 16, 202614.4114.6314.3714.4114.271.77%355,500
Mar 13, 202614.5014.5714.1214.1614.02-1.46%475,146
Mar 12, 202614.6314.6814.3314.3714.23-2.91%455,984
Mar 11, 202614.7814.9014.6414.8014.66-0.74%442,619
Mar 10, 202614.8015.2014.7514.9114.77-0.40%450,273
Mar 9, 202614.9115.0214.4514.9714.83-0.80%566,149
Mar 6, 202615.1515.4214.8315.0914.95-2.39%593,294
Mar 5, 202615.5015.5415.2615.4615.31-1.28%576,340
Mar 4, 202615.3715.6915.2515.6615.512.96%669,422
Mar 3, 202614.8415.2714.5815.2115.060.20%727,261
Mar 2, 202615.1015.2914.8715.1815.04-0.65%625,622
Feb 27, 202615.8016.1015.1715.2815.13-4.32%1,188,053
Feb 26, 202615.4515.9815.4415.9715.823.77%1,838,781
Feb 25, 202615.7615.8515.2715.3915.24-1.97%1,343,625
Feb 24, 202616.4816.4815.5715.7015.55-1.38%761,357
Feb 23, 202616.1816.1815.7715.9215.77-1.12%786,425
Feb 20, 202615.7716.1215.6216.1015.951.64%497,539
Feb 19, 202615.6315.8715.6215.8415.690.89%580,334