Skip to main content
logo
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
20.17
-0.46 (-2.25%)
Jun 30, 2026, 10:09 AM EDT - Market open

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202620.7020.7920.5120.6320.49-0.86%1,031,161
Jun 26, 202620.3520.8320.2920.8120.672.01%2,566,476
Jun 25, 202620.2420.5420.0420.4020.260.89%597,942
Jun 24, 202620.1020.2319.8820.2220.080.95%808,772
Jun 23, 202620.0320.3819.9920.0319.89-0.35%856,006
Jun 22, 202619.8820.4019.8820.1019.960.40%857,810
Jun 18, 202619.9020.2019.8020.0219.882.51%2,388,367
Jun 17, 202619.5219.8919.3319.5319.40-0.36%1,023,526
Jun 16, 202619.2019.6219.0919.6019.472.46%1,085,492
Jun 15, 202619.7519.7519.0019.1319.00-1.65%1,655,987
Jun 12, 202619.4819.5919.3819.4519.321.14%717,876
Jun 11, 202618.7919.2318.7519.2319.104.17%814,882
Jun 10, 202618.6018.7118.4318.4618.33-0.05%682,324
Jun 9, 202618.5618.6618.1718.4718.340.76%1,005,564
Jun 8, 202618.5518.7318.3218.3318.21-0.33%1,178,135
Jun 5, 202618.2818.5818.2218.3918.270.55%813,486
Jun 4, 202617.9518.3717.8118.2918.172.98%976,913
Jun 3, 202617.5917.9017.5517.7617.64-1,262,274
Jun 2, 202617.3817.9617.3817.7617.641.37%749,528
Jun 1, 202617.2817.5817.2317.5217.400.86%652,056
May 29, 202617.6117.6417.3317.3717.25-1.03%958,922
May 28, 202617.3517.7517.2117.5517.430.69%689,704
May 27, 202617.4217.6117.3317.4317.310.52%631,448
May 26, 202616.9417.3416.8617.3417.223.09%541,967
May 22, 202616.9216.9816.8116.8216.71-0.59%539,940
May 21, 202616.7916.9716.5416.9216.810.12%414,257
May 20, 202616.4216.9116.3716.9016.793.11%409,141
May 19, 202616.3716.5916.1116.3916.280.12%562,587
May 18, 202616.0616.5015.9116.3716.262.89%867,821
May 15, 202616.2416.3015.8115.9115.80-2.99%1,226,987
May 14, 202616.5216.6916.3616.4016.290.24%548,645
May 13, 202616.2316.5616.2316.3616.25-0.43%573,712
May 12, 202616.5616.6016.2516.4316.32-1.02%485,526
May 11, 202617.0917.0916.5616.6016.49-2.52%457,594
May 8, 202616.8617.1316.8317.0316.911.07%568,082
May 7, 202616.8017.0816.7416.8516.740.66%692,787
May 6, 202617.0517.0516.6516.7416.630.06%758,062
May 5, 202616.1116.7816.0116.7316.624.89%812,623
May 4, 202616.7916.7915.9215.9515.84-4.55%822,747
May 1, 202616.4117.2316.1916.7116.602.70%1,011,659
Apr 30, 202616.1316.3215.9716.2716.161.24%688,740
Apr 29, 202616.0116.1815.8016.0715.96-0.31%1,205,715
Apr 28, 202616.1716.2615.9016.1216.010.25%772,813
Apr 27, 202616.0416.2715.9816.0815.97-891,690
Apr 24, 202615.9616.1515.9316.0815.97-0.06%1,654,236
Apr 23, 202616.0416.1915.9516.0915.980.81%662,980
Apr 22, 202616.3516.3515.9115.9615.85-1.85%550,342
Apr 21, 202616.4416.6416.2116.2616.15-1.09%477,981
Apr 20, 202616.1616.4816.1616.4416.331.17%343,447
Apr 17, 202616.0716.4016.0316.2516.142.72%853,293