Skip to main content
Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
16.12
+0.04 (0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Xenia Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Feb 2, 202614.8215.0514.8114.9114.771.08%604,655
Jan 30, 202614.6714.9114.5814.7514.61-0.27%734,331
Jan 29, 202614.6714.8814.5714.7914.651.86%600,896
Jan 28, 202614.9515.1614.4914.5214.38-2.35%702,744
Jan 27, 202615.0715.0714.7014.8714.73-1.39%727,951
Jan 26, 202615.1715.2515.0015.0814.94-0.79%778,738
Jan 23, 202615.2115.3314.9715.2015.05-0.59%1,212,399
Jan 22, 202615.3115.6115.2215.2915.140.46%1,258,446
Jan 21, 202614.6515.2714.6515.2215.074.75%1,382,669
Jan 20, 202614.4914.6414.3714.5314.39-0.95%830,824
Jan 16, 202614.8214.8214.5814.6714.53-1.34%789,027
Jan 15, 202614.7014.9514.5614.8714.731.78%762,104
Jan 14, 202614.7414.7514.4314.6114.47-0.95%884,418
Jan 13, 202614.9515.1014.7314.7514.61-0.74%575,801
Jan 12, 202615.0515.1014.7314.8614.72-0.67%760,657
Jan 9, 202615.0615.3014.7714.9614.82-710,627
Jan 8, 202614.6515.1414.6514.9614.821.49%792,323
Jan 7, 202614.7914.7914.5514.7414.60-0.27%908,766
Jan 6, 202614.2714.7914.2014.7814.642.71%1,219,565
Jan 5, 202614.2814.7314.1414.3914.250.35%1,418,191
Jan 2, 202614.1614.4413.9214.3414.201.41%970,326
Dec 31, 202514.3514.3514.0714.1414.00-2.21%1,045,978
Dec 30, 202514.6714.7214.4514.4614.18-1.23%1,658,057
Dec 29, 202514.8014.8114.5814.6414.36-0.68%501,153
Dec 26, 202514.7214.8014.6214.7414.46-0.07%356,131
Dec 24, 202514.6314.7714.5514.7514.471.44%418,853
Dec 23, 202514.7914.8414.5414.5414.26-2.09%689,263
Dec 22, 202514.9615.0414.8314.8514.57-0.87%680,135
Dec 19, 202514.9915.1114.9414.9814.69-0.73%3,180,111
Dec 18, 202515.2315.3114.9915.0914.80-0.33%909,513
Dec 17, 202514.9415.2814.9115.1414.851.47%799,145
Dec 16, 202514.8715.0014.7114.9214.630.40%1,169,721
Dec 15, 202514.8014.9314.5114.8614.581.16%1,129,684
Dec 12, 202514.6214.7414.4814.6914.411.17%1,112,118
Dec 11, 202514.0914.6413.9814.5214.242.98%966,913
Dec 10, 202513.8114.2513.7114.1013.832.25%1,199,899
Dec 9, 202513.6213.8413.5413.7913.531.85%901,225
Dec 8, 202513.5713.7013.4213.5413.280.30%790,130
Dec 5, 202513.4513.5913.4213.5013.240.30%550,869
Dec 4, 202513.6513.7413.4413.4613.20-2.11%644,487
Dec 3, 202513.7013.8213.5913.7513.490.51%483,797