Skip to main content
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
20.81
+0.41 (2.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.3520.8320.2920.8120.812.01%2,268,582
Jun 25, 202620.2420.5420.0420.4020.400.89%571,481
Jun 24, 202620.1020.2319.8820.2220.220.95%789,157
Jun 23, 202620.0320.3819.9920.0320.03-0.35%825,782
Jun 22, 202619.8820.4019.8820.1020.100.40%782,391
Jun 18, 202619.9020.2019.8020.0220.022.51%2,359,100
Jun 17, 202619.5219.8919.3319.5319.53-0.36%1,023,281
Jun 16, 202619.2019.6219.0919.6019.602.46%1,081,579
Jun 15, 202619.7519.7519.0019.1319.13-1.65%1,581,250
Jun 12, 202619.4819.5919.3819.4519.451.14%700,279
Jun 11, 202618.7919.2318.7519.2319.234.17%813,158
Jun 10, 202618.6018.7118.4318.4618.46-0.05%682,305
Jun 9, 202618.5618.6618.1718.4718.470.76%996,850
Jun 8, 202618.5518.7318.3218.3318.33-0.33%1,178,129
Jun 5, 202618.2818.5818.2218.3918.390.55%779,074
Jun 4, 202617.9518.3717.8118.2918.292.98%976,272
Jun 3, 202617.5917.9017.5517.7617.76-1,261,948
Jun 2, 202617.3817.9617.3817.7617.761.37%732,629
Jun 1, 202617.2817.5817.2317.5217.520.86%646,556
May 29, 202617.6117.6417.3317.3717.37-1.03%885,255
May 28, 202617.3517.7517.2117.5517.550.69%682,869
May 27, 202617.4217.6117.3317.4317.430.52%621,133
May 26, 202616.9417.3416.8617.3417.343.09%538,409
May 22, 202616.9216.9816.8116.8216.82-0.59%510,929
May 21, 202616.7916.9716.5416.9216.920.12%414,257
May 20, 202616.4216.9116.3716.9016.903.11%406,489
May 19, 202616.3716.5916.1116.3916.390.12%562,587
May 18, 202616.0616.5015.9116.3716.372.89%853,971
May 15, 202616.2416.3015.8115.9115.91-2.99%1,226,987
May 14, 202616.5216.6916.3616.4016.400.24%548,645
May 13, 202616.2316.5616.2316.3616.36-0.43%573,712
May 12, 202616.5616.6016.2516.4316.43-1.02%485,526
May 11, 202617.0917.0916.5616.6016.60-2.52%457,594
May 8, 202616.8617.1316.8317.0317.031.07%568,082
May 7, 202616.8017.0816.7416.8516.850.66%692,787
May 6, 202617.0517.0516.6516.7416.740.06%758,062
May 5, 202616.1116.7816.0116.7316.734.89%812,623
May 4, 202616.7916.7915.9215.9515.95-4.55%822,747
May 1, 202616.4117.2316.1916.7116.712.70%1,011,659
Apr 30, 202616.1316.3215.9716.2716.271.24%688,740
Apr 29, 202616.0116.1815.8016.0716.07-0.31%1,205,715
Apr 28, 202616.1716.2615.9016.1216.120.25%772,813
Apr 27, 202616.0416.2715.9816.0816.08-891,690
Apr 24, 202615.9616.1515.9316.0816.08-0.06%1,654,236
Apr 23, 202616.0416.1915.9516.0916.090.81%662,980
Apr 22, 202616.3516.3515.9115.9615.96-1.85%550,342
Apr 21, 202616.4416.6416.2116.2616.26-1.09%477,981
Apr 20, 202616.1616.4816.1616.4416.441.17%343,447
Apr 17, 202616.0716.4016.0316.2516.252.72%853,293
Apr 16, 202615.8615.9915.7615.8215.82-0.88%575,653
Apr 15, 202616.2116.3215.7815.9615.96-2.09%1,143,237
Apr 14, 202616.0916.3316.0516.3016.301.24%1,151,142
Apr 13, 202615.7916.1115.6616.1016.101.51%812,291
Apr 10, 202615.7315.9815.6415.8615.861.73%578,836
Apr 9, 202615.1215.7115.1215.5915.592.70%619,435
Apr 8, 202614.9015.2814.9015.1815.183.55%741,908
Apr 7, 202614.6714.8614.5714.6614.66-0.41%526,087
Apr 6, 202614.6814.7414.5014.7214.72-0.61%510,834
Apr 2, 202614.4914.8314.4014.8114.811.23%621,028
Apr 1, 202614.9314.9314.6214.6314.63-1.35%589,847
Mar 31, 202614.8014.9414.5614.8314.832.13%576,510
Mar 30, 202614.7614.8014.5614.6614.520.21%553,124
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
Feb 18, 202615.8415.9515.6915.7015.55-1.32%461,241
Feb 17, 202615.7715.9315.6115.9115.761.14%386,322
Feb 13, 202615.6015.8515.3215.7315.581.61%466,148
Feb 12, 202616.0316.2315.2815.4815.33-2.95%879,084
Feb 11, 202616.0916.1415.9215.9515.80-0.19%512,664
Feb 10, 202615.6116.0115.5715.9815.832.30%596,585
Feb 9, 202615.5415.7215.4115.6215.470.39%539,446
Feb 6, 202615.4015.6515.2715.5615.411.57%526,760
Feb 5, 202615.5115.5815.1415.3215.17-1.16%540,641
Feb 4, 202615.1415.5415.1215.5015.353.33%641,095
Feb 3, 202614.9115.2214.8715.0014.860.60%519,606