Xenia Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.05	18.26	17.96	18.02	18.02	-0.11%	885,770
Oct 8, 2026	17.84	18.10	17.75	18.04	18.04	0.95%	1,283,825
Oct 7, 2026	17.98	18.17	17.82	17.87	17.87	-1.05%	1,046,157
Oct 6, 2026	18.26	18.56	18.00	18.06	18.06	-0.50%	732,121
Oct 5, 2026	18.30	18.39	17.90	18.15	18.15	-0.27%	805,387
Oct 2, 2026	18.31	18.43	18.08	18.20	18.20	0.72%	822,887
Oct 1, 2026	17.97	18.18	17.77	18.07	18.07	0.06%	860,283
Sep 30, 2026	18.05	18.39	17.94	18.06	18.06	-0.71%	752,238
Sep 29, 2026	18.41	18.52	18.06	18.33	18.19	-0.49%	817,661
Sep 28, 2026	17.99	18.51	17.99	18.42	18.28	1.38%	724,741
Sep 25, 2026	17.98	18.18	17.78	18.17	18.03	1.34%	1,016,225
Sep 24, 2026	17.61	18.03	17.61	17.93	17.79	0.62%	788,400
Sep 23, 2026	17.80	17.91	17.56	17.82	17.68	-0.39%	1,055,608
Sep 22, 2026	18.05	18.24	17.70	17.89	17.75	0.17%	760,285
Sep 21, 2026	17.76	17.89	17.58	17.86	17.72	0.79%	993,737
Sep 18, 2026	17.56	17.72	17.38	17.72	17.58	0.40%	2,836,631
Sep 17, 2026	17.36	17.84	17.36	17.65	17.52	0.63%	756,366
Sep 16, 2026	17.54	17.74	17.13	17.54	17.41	0.29%	859,932
Sep 15, 2026	17.57	17.71	17.35	17.49	17.36	-0.91%	962,452
Sep 14, 2026	17.58	17.68	17.46	17.65	17.52	0.06%	914,966
Sep 11, 2026	17.78	17.95	17.59	17.64	17.51	0.23%	618,302
Sep 10, 2026	17.46	17.87	17.46	17.60	17.47	-0.23%	858,623
Sep 9, 2026	17.52	17.71	17.45	17.64	17.51	-0.34%	1,015,773
Sep 8, 2026	17.82	17.99	17.58	17.70	17.56	-1.50%	674,763
Sep 4, 2026	18.10	18.28	17.93	17.97	17.83	-0.99%	515,389
Sep 3, 2026	18.64	18.64	18.12	18.15	18.01	-1.57%	589,906
Sep 2, 2026	18.11	18.59	18.10	18.44	18.30	0.82%	733,292
Sep 1, 2026	18.25	18.62	18.17	18.29	18.15	-2.45%	852,257
Aug 31, 2026	19.42	19.42	18.67	18.75	18.61	-3.65%	1,113,091
Aug 28, 2026	19.42	19.49	19.20	19.46	19.31	0.83%	620,421
Aug 27, 2026	19.14	19.39	19.11	19.30	19.15	-	441,296
Aug 26, 2026	19.61	19.73	19.22	19.30	19.15	-1.93%	830,237
Aug 25, 2026	19.76	19.82	19.56	19.68	19.53	0.10%	447,353
Aug 24, 2026	19.51	19.73	19.41	19.66	19.51	1.24%	402,954
Aug 21, 2026	19.46	19.56	19.21	19.42	19.27	0.15%	627,810
Aug 20, 2026	19.30	19.57	19.27	19.39	19.24	-0.15%	1,073,875
Aug 19, 2026	19.50	19.65	19.36	19.42	19.27	0.78%	755,708
Aug 18, 2026	19.03	19.34	19.02	19.27	19.12	1.05%	389,687
Aug 17, 2026	19.00	19.09	18.89	19.07	18.92	-0.47%	441,753
Aug 14, 2026	19.00	19.44	19.00	19.16	19.01	0.58%	532,427
Aug 13, 2026	18.92	19.13	18.76	19.05	18.90	1.33%	498,156
Aug 12, 2026	18.57	18.90	18.57	18.80	18.66	0.80%	645,581
Aug 11, 2026	19.00	19.11	18.61	18.65	18.51	-1.27%	470,033
Aug 10, 2026	19.33	19.33	18.70	18.89	18.75	-2.68%	668,634
Aug 7, 2026	19.71	19.81	19.36	19.41	19.26	-1.62%	842,975
Aug 6, 2026	20.35	20.39	19.73	19.73	19.58	-3.57%	717,670
Aug 5, 2026	20.37	20.60	20.21	20.46	20.30	0.10%	801,314
Aug 4, 2026	20.45	20.64	20.27	20.44	20.28	-0.29%	733,504
Aug 3, 2026	20.63	21.07	20.34	20.50	20.34	-0.39%	878,640
Jul 31, 2026	20.12	20.69	20.00	20.58	20.42	2.49%	1,200,478