Skip to main content
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
14.97
-0.12 (-0.80%)
At close: Mar 9, 2026, 4:00 PM EDT
14.97
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9115.0114.4514.93--1.06%341,010
Mar 6, 202615.1515.4214.8315.0915.09-2.39%593,289
Mar 5, 202615.5015.5415.2615.4615.46-1.28%529,011
Mar 4, 202615.3715.6915.2515.6615.662.96%664,900
Mar 3, 202614.8415.2714.5815.2115.210.20%719,918
Mar 2, 202615.1015.2914.8715.1815.18-0.65%612,509
Feb 27, 202615.8016.1015.1715.2815.28-4.32%1,122,438
Feb 26, 202615.4515.9815.4415.9715.973.77%1,749,905
Feb 25, 202615.7615.8515.2715.3915.39-1.97%1,241,331
Feb 24, 202616.4816.4815.5715.7015.70-1.38%756,763
Feb 23, 202616.1816.1815.7715.9215.92-1.12%785,154
Feb 20, 202615.7716.1215.6216.1016.101.64%458,387
Feb 19, 202615.6315.8715.6215.8415.840.89%575,302
Feb 18, 202615.8415.9515.6915.7015.70-1.32%461,218
Feb 17, 202615.7715.9315.6115.9115.911.14%386,298
Feb 13, 202615.6015.8515.3215.7315.731.61%438,463
Feb 12, 202616.0316.2315.2815.4815.48-2.95%879,084
Feb 11, 202616.0916.1415.9215.9515.95-0.19%440,554
Feb 10, 202615.6116.0115.5715.9815.982.30%595,105
Feb 9, 202615.5415.7215.4115.6215.620.39%491,921
Feb 6, 202615.4015.6515.2715.5615.561.57%526,742
Feb 5, 202615.5115.5815.1415.3215.32-1.16%532,261
Feb 4, 202615.1415.5415.1215.5015.503.33%632,778
Feb 3, 202614.9115.2214.8715.0015.000.60%509,435
Feb 2, 202614.8215.0514.8114.9114.911.08%602,404
Jan 30, 202614.6714.9114.5814.7514.75-0.27%718,634
Jan 29, 202614.6714.8814.5714.7914.791.86%598,090
Jan 28, 202614.9515.1614.4914.5214.52-2.35%692,593
Jan 27, 202615.0715.0714.7014.8714.87-1.39%727,187
Jan 26, 202615.1715.2515.0015.0815.08-0.79%778,738
Jan 23, 202615.2115.3314.9715.2015.20-0.59%1,212,093
Jan 22, 202615.3115.6115.2215.2915.290.46%1,254,408
Jan 21, 202614.6515.2714.6515.2215.224.75%1,382,669
Jan 20, 202614.4914.6414.3714.5314.53-0.95%830,824
Jan 16, 202614.8214.8214.5814.6714.67-1.34%765,949
Jan 15, 202614.7014.9514.5614.8714.871.78%762,104
Jan 14, 202614.7414.7514.4314.6114.61-0.95%884,418
Jan 13, 202614.9515.1014.7314.7514.75-0.74%575,801
Jan 12, 202615.0515.1014.7314.8614.86-0.67%760,657
Jan 9, 202615.0615.3014.7714.9614.96-710,627
Jan 8, 202614.6515.1414.6514.9614.961.49%783,850
Jan 7, 202614.7914.7914.5514.7414.74-0.27%892,312
Jan 6, 202614.2714.7914.2014.7814.782.71%1,219,565
Jan 5, 202614.2814.7314.1414.3914.390.35%1,401,715
Jan 2, 202614.1614.4413.9214.3414.341.41%970,321
Dec 31, 202514.3514.3514.0714.1414.14-2.21%1,045,948
Dec 30, 202514.6714.7214.4514.4614.32-1.23%1,658,032
Dec 29, 202514.8014.8114.5814.6414.50-0.68%501,153
Dec 26, 202514.7214.8014.6214.7414.60-0.07%356,131
Dec 24, 202514.6314.7714.5514.7514.611.44%418,853
Dec 23, 202514.7914.8414.5414.5414.40-2.09%689,263
Dec 22, 202514.9615.0414.8314.8514.71-0.87%680,135
Dec 19, 202514.9915.1114.9414.9814.83-0.73%3,180,111
Dec 18, 202515.2315.3114.9915.0914.94-0.33%909,513
Dec 17, 202514.9415.2814.9115.1414.991.47%799,145
Dec 16, 202514.8715.0014.7114.9214.780.40%1,169,721
Dec 15, 202514.8014.9314.5114.8614.721.16%1,129,684
Dec 12, 202514.6214.7414.4814.6914.551.17%1,112,118
Dec 11, 202514.0914.6413.9814.5214.382.98%966,913
Dec 10, 202513.8114.2513.7114.1013.962.25%1,199,899
Dec 9, 202513.6213.8413.5413.7913.661.85%901,225
Dec 8, 202513.5713.7013.4213.5413.410.30%790,130
Dec 5, 202513.4513.5913.4213.5013.370.30%550,869
Dec 4, 202513.6513.7413.4413.4613.33-2.11%644,487
Dec 3, 202513.7013.8213.5913.7513.620.51%483,797
Dec 2, 202513.8713.8713.6013.6813.55-0.36%629,486
Dec 1, 202513.8513.9813.6413.7313.60-1.79%497,118
Nov 28, 202514.0314.0413.9113.9813.84-0.14%279,410
Nov 26, 202514.1814.2414.0014.0013.86-0.28%820,776
Nov 25, 202513.9314.1613.9214.0413.901.67%749,448
Nov 24, 202513.9113.9613.7413.8113.68-0.79%1,140,586
Nov 21, 202513.5114.0513.5113.9213.793.80%808,203
Nov 20, 202513.7613.9613.3913.4113.28-1.54%979,895
Nov 19, 202513.6613.8013.5913.6213.49-0.51%1,039,373
Nov 18, 202513.4513.7913.4413.6913.561.11%920,218
Nov 17, 202513.9614.0113.5213.5413.41-3.70%1,204,765
Nov 14, 202513.8014.0813.7414.0613.921.66%1,006,495
Nov 13, 202513.7913.9613.7113.8313.70-0.14%897,826
Nov 12, 202513.8314.0513.5013.8513.720.14%932,158
Nov 11, 202513.8213.9913.7913.8313.700.07%826,533
Nov 10, 202513.6313.9413.4913.8213.691.69%1,018,998
Nov 7, 202513.0713.6312.8713.5913.464.14%1,139,329
Nov 6, 202512.7913.0612.7413.0512.921.79%1,293,809
Nov 5, 202512.5112.9312.5112.8212.702.31%937,086
Nov 4, 202512.4712.7012.3112.5312.41-0.48%1,097,495
Nov 3, 202512.2212.6412.0512.5912.472.36%1,762,124
Oct 31, 202512.3112.5011.7512.3012.18-3.45%1,633,148
Oct 30, 202512.7913.0112.6812.7412.62-0.86%941,970
Oct 29, 202512.7713.0112.7012.8512.73-1,144,945
Oct 28, 202512.9013.0412.8112.8512.73-1.15%503,531
Oct 27, 202513.1313.2812.9313.0012.87-0.31%704,976
Oct 24, 202513.3113.3113.0313.0412.91-1.06%1,188,216
Oct 23, 202513.4213.4313.1613.1813.05-2.01%445,780
Oct 22, 202513.3913.6613.3313.4513.320.90%618,135
Oct 21, 202513.2813.5413.2713.3313.200.38%457,915
Oct 20, 202513.1113.3013.0113.2813.151.92%463,700
Oct 17, 202512.8613.0512.8013.0312.901.01%377,979
Oct 16, 202513.0613.1112.7512.9012.78-1.23%502,574
Oct 15, 202512.9413.1312.8113.0612.931.95%568,678
Oct 14, 202512.5212.9112.4312.8112.690.87%572,924