NYSE : XHR
Xenia Hotels & Resorts, Inc. — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 20.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xenia Hotels & Resorts, Inc. (XHR) closed at 20.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.93 | 20.96 | 20.16 | 20.45 | 585,087 | -1.30% |
| 2026-10-29 | 20.92 | 21.15 | 20.56 | 20.72 | 861,546 | +0.14% |
| 2026-10-28 | 20.37 | 20.72 | 20.18 | 20.69 | 1,058,005 | +2.07% |
| 2026-10-27 | 19.64 | 20.37 | 19.64 | 20.27 | 1,554,606 | +2.17% |
| 2026-10-26 | 19.63 | 19.919 | 19.63 | 19.84 | 606,380 | +1.69% |
| 2026-10-23 | 19.37 | 19.545 | 19.15 | 19.51 | 648,082 | +0.05% |
| 2026-10-22 | 19.71 | 19.78 | 19.27 | 19.5 | 549,396 | -0.66% |
| 2026-10-21 | 19.6 | 19.9 | 19.555 | 19.63 | 672,607 | +0.46% |
| 2026-10-20 | 19.28 | 19.59 | 19.18 | 19.54 | 614,737 | +1.98% |
| 2026-10-19 | 19.02 | 19.427 | 18.811 | 19.16 | 590,261 | +1.16% |
| 2026-10-16 | 18.78 | 19.36 | 18.78 | 18.94 | 1,081,204 | +1.45% |
| 2026-10-15 | 18.51 | 18.835 | 18.3 | 18.67 | 965,096 | +1.91% |
| 2026-10-14 | 18.2 | 18.45 | 18.165 | 18.32 | 1,043,356 | -0.76% |
| 2026-10-13 | 18.21 | 18.49 | 17.875 | 18.46 | 1,070,024 | +1.99% |
| 2026-10-12 | 18.06 | 18.31 | 17.87 | 18.1 | 928,542 | +0.44% |
| 2026-10-09 | 18.05 | 18.26 | 17.96 | 18.02 | 867,426 | -0.11% |
| 2026-10-08 | 17.84 | 18.1 | 17.75 | 18.04 | 1,283,825 | +0.95% |
| 2026-10-07 | 17.98 | 18.17 | 17.815 | 17.87 | 1,046,157 | -1.05% |
| 2026-10-06 | 18.26 | 18.56 | 17.995 | 18.06 | 732,121 | -0.50% |
| 2026-10-05 | 18.3 | 18.39 | 17.9 | 18.15 | 805,387 | -0.27% |
| 2026-10-02 | 18.31 | 18.43 | 18.08 | 18.2 | 822,887 | +0.72% |
| 2026-10-01 | 17.97 | 18.18 | 17.772 | 18.07 | 860,283 | +0.06% |
| 2026-09-30 | 18.05 | 18.39 | 17.941 | 18.06 | 752,238 | -0.71% |
| 2026-09-29 | 18.41 | 18.52 | 18.06 | 18.33 | 817,661 | -0.49% |
| 2026-09-28 | 17.99 | 18.505 | 17.99 | 18.42 | 724,741 | +1.38% |
| 2026-09-25 | 17.98 | 18.175 | 17.78 | 18.17 | 1,016,225 | +1.34% |
| 2026-09-24 | 17.61 | 18.03 | 17.61 | 17.93 | 788,400 | +0.62% |
| 2026-09-23 | 17.8 | 17.91 | 17.56 | 17.82 | 1,055,608 | -0.39% |
| 2026-09-22 | 18.05 | 18.235 | 17.7 | 17.89 | 760,285 | +0.17% |
| 2026-09-21 | 17.76 | 17.89 | 17.575 | 17.86 | 993,737 | +0.79% |
| 2026-09-18 | 17.56 | 17.72 | 17.38 | 17.72 | 2,836,631 | +0.40% |
| 2026-09-17 | 17.36 | 17.835 | 17.36 | 17.65 | 756,366 | +0.63% |
| 2026-09-16 | 17.54 | 17.735 | 17.13 | 17.54 | 859,932 | +0.29% |
| 2026-09-15 | 17.57 | 17.71 | 17.35 | 17.49 | 962,452 | -0.91% |
| 2026-09-14 | 17.58 | 17.675 | 17.46 | 17.65 | 914,966 | +0.06% |
| 2026-09-11 | 17.78 | 17.95 | 17.59 | 17.64 | 618,302 | +0.23% |
| 2026-09-10 | 17.46 | 17.87 | 17.46 | 17.6 | 858,623 | -0.23% |
| 2026-09-09 | 17.52 | 17.71 | 17.45 | 17.64 | 1,015,773 | -0.34% |
| 2026-09-08 | 17.82 | 17.987 | 17.582 | 17.7 | 674,763 | -1.50% |
| 2026-09-04 | 18.1 | 18.275 | 17.93 | 17.97 | 515,389 | -0.99% |
| 2026-09-03 | 18.64 | 18.64 | 18.12 | 18.15 | 589,906 | -1.57% |
| 2026-09-02 | 18.11 | 18.59 | 18.1 | 18.44 | 733,292 | +0.82% |
| 2026-09-01 | 18.25 | 18.615 | 18.165 | 18.29 | 852,257 | -2.45% |
| 2026-08-31 | 19.42 | 19.42 | 18.665 | 18.75 | 1,113,091 | -3.65% |
| 2026-08-28 | 19.42 | 19.49 | 19.2 | 19.46 | 620,421 | +0.83% |
| 2026-08-27 | 19.14 | 19.385 | 19.11 | 19.3 | 441,296 | +0.00% |
| 2026-08-26 | 19.61 | 19.73 | 19.22 | 19.3 | 830,237 | -1.93% |
| 2026-08-25 | 19.76 | 19.82 | 19.56 | 19.68 | 447,353 | +0.10% |
| 2026-08-24 | 19.51 | 19.725 | 19.41 | 19.66 | 402,954 | +1.24% |
| 2026-08-21 | 19.46 | 19.56 | 19.21 | 19.42 | 627,810 | +0.15% |
| 2026-08-20 | 19.3 | 19.566 | 19.27 | 19.39 | 1,073,875 | -0.15% |
| 2026-08-19 | 19.5 | 19.645 | 19.36 | 19.42 | 755,708 | +0.78% |
| 2026-08-18 | 19.03 | 19.34 | 19.02 | 19.27 | 389,687 | +1.05% |
| 2026-08-17 | 19 | 19.09 | 18.89 | 19.07 | 441,753 | -0.47% |
| 2026-08-14 | 19 | 19.441 | 19 | 19.16 | 532,427 | +0.58% |
| 2026-08-13 | 18.92 | 19.125 | 18.76 | 19.05 | 498,156 | +1.33% |
| 2026-08-12 | 18.57 | 18.9 | 18.57 | 18.8 | 645,581 | +0.80% |
| 2026-08-11 | 19 | 19.11 | 18.61 | 18.65 | 470,033 | -1.27% |
| 2026-08-10 | 19.33 | 19.33 | 18.7 | 18.89 | 668,634 | -2.68% |
| 2026-08-07 | 19.71 | 19.81 | 19.36 | 19.41 | 842,975 | -1.62% |
| 2026-08-06 | 20.35 | 20.39 | 19.73 | 19.73 | 717,670 | -3.57% |
| 2026-08-05 | 20.37 | 20.6 | 20.211 | 20.46 | 801,314 | +0.10% |
| 2026-08-04 | 20.45 | 20.64 | 20.27 | 20.44 | 733,504 | -0.29% |
| 2026-08-03 | 20.63 | 21.07 | 20.34 | 20.5 | 878,640 | -0.39% |
| 2026-07-31 | 20.12 | 20.69 | 20 | 20.58 | 1,200,478 | +2.49% |
| 2026-07-30 | 20.85 | 21.315 | 19.8 | 20.08 | 1,441,973 | -7.97% |
| 2026-07-29 | 21.935 | 22.06 | 21.661 | 21.82 | 988,970 | +0.00% |
| 2026-07-28 | 21.74 | 21.83 | 21.21 | 21.82 | 494,171 | +0.79% |
| 2026-07-27 | 21.33 | 21.79 | 21.33 | 21.65 | 624,959 | +0.74% |
| 2026-07-24 | 21.115 | 21.66 | 21.04 | 21.49 | 474,503 | +2.19% |
| 2026-07-23 | 21.21 | 21.32 | 20.885 | 21.03 | 709,143 | -1.31% |
| 2026-07-22 | 21.45 | 21.49 | 21.28 | 21.31 | 522,020 | -0.56% |
| 2026-07-21 | 21.18 | 21.44 | 20.995 | 21.43 | 557,449 | +1.56% |
| 2026-07-20 | 21.11 | 21.31 | 20.96 | 21.1 | 496,919 | +0.48% |
| 2026-07-17 | 20.55 | 21.03 | 20.42 | 21 | 495,062 | +1.20% |
| 2026-07-16 | 20.6 | 20.965 | 20.6 | 20.75 | 562,715 | +0.73% |
| 2026-07-15 | 20.37 | 20.865 | 20.37 | 20.6 | 422,242 | +1.58% |
| 2026-07-14 | 20.18 | 20.36 | 20.005 | 20.28 | 717,184 | +1.40% |
| 2026-07-13 | 20.17 | 20.36 | 19.915 | 20 | 412,276 | -0.84% |
| 2026-07-10 | 20.23 | 20.48 | 20.12 | 20.17 | 583,916 | +0.00% |
| 2026-07-09 | 20 | 20.427 | 19.885 | 20.17 | 412,498 | +1.97% |
| 2026-07-08 | 20.08 | 20.21 | 19.665 | 19.78 | 690,338 | -2.22% |
| 2026-07-07 | 20.24 | 20.37 | 20.02 | 20.23 | 725,154 | +0.25% |
| 2026-07-06 | 20.32 | 20.46 | 20.16 | 20.18 | 684,908 | -0.84% |
| 2026-07-02 | 19.97 | 20.365 | 19.905 | 20.35 | 760,876 | +2.26% |
| 2026-07-01 | 20.16 | 20.275 | 19.79 | 19.9 | 1,301,205 | -2.26% |
| 2026-06-30 | 20.03 | 20.65 | 20.03 | 20.36 | 849,675 | -0.63% |
| 2026-06-29 | 20.7 | 20.79 | 20.51 | 20.63 | 1,124,723 | -0.86% |
| 2026-06-26 | 20.35 | 20.83 | 20.29 | 20.81 | 2,566,476 | +2.01% |
| 2026-06-25 | 20.24 | 20.54 | 20.04 | 20.4 | 597,942 | +0.89% |
| 2026-06-24 | 20.1 | 20.23 | 19.88 | 20.22 | 808,772 | +0.95% |
| 2026-06-23 | 20.03 | 20.375 | 19.99 | 20.03 | 856,006 | -0.35% |
| 2026-06-22 | 19.88 | 20.395 | 19.88 | 20.1 | 857,810 | +0.40% |
| 2026-06-18 | 19.9 | 20.2 | 19.795 | 20.02 | 2,388,367 | +2.51% |
| 2026-06-17 | 19.52 | 19.885 | 19.33 | 19.53 | 1,023,526 | -0.36% |
| 2026-06-16 | 19.2 | 19.62 | 19.09 | 19.6 | 1,085,492 | +2.46% |
| 2026-06-15 | 19.75 | 19.75 | 19 | 19.13 | 1,655,987 | -1.65% |
| 2026-06-12 | 19.48 | 19.59 | 19.38 | 19.45 | 717,876 | +1.14% |
| 2026-06-11 | 18.79 | 19.23 | 18.75 | 19.23 | 814,882 | +4.17% |
| 2026-06-10 | 18.6 | 18.71 | 18.425 | 18.46 | 682,324 | -0.05% |
| 2026-06-09 | 18.56 | 18.66 | 18.17 | 18.47 | 1,005,564 | +0.76% |
| 2026-06-08 | 18.55 | 18.73 | 18.32 | 18.33 | 1,178,135 | -0.33% |
| 2026-06-05 | 18.28 | 18.58 | 18.22 | 18.39 | 813,486 | +0.55% |
| 2026-06-04 | 17.95 | 18.37 | 17.81 | 18.29 | 976,913 | +2.98% |
| 2026-06-03 | 17.59 | 17.899 | 17.55 | 17.76 | 1,262,274 | +0.00% |
| 2026-06-02 | 17.375 | 17.96 | 17.375 | 17.76 | 749,528 | +1.37% |
| 2026-06-01 | 17.28 | 17.58 | 17.23 | 17.52 | 652,056 | +0.86% |
| 2026-05-29 | 17.61 | 17.64 | 17.33 | 17.37 | 958,922 | -1.03% |
| 2026-05-28 | 17.35 | 17.75 | 17.21 | 17.55 | 689,704 | +0.69% |
| 2026-05-27 | 17.42 | 17.61 | 17.33 | 17.43 | 631,448 | +0.52% |
| 2026-05-26 | 16.94 | 17.34 | 16.86 | 17.34 | 541,967 | +3.09% |
| 2026-05-22 | 16.92 | 16.975 | 16.81 | 16.82 | 539,940 | -0.59% |
| 2026-05-21 | 16.79 | 16.97 | 16.54 | 16.92 | 414,257 | +0.12% |
| 2026-05-20 | 16.42 | 16.91 | 16.365 | 16.9 | 409,141 | +3.11% |
| 2026-05-19 | 16.37 | 16.59 | 16.11 | 16.39 | 562,587 | +0.12% |
| 2026-05-18 | 16.06 | 16.5 | 15.91 | 16.37 | 867,821 | +2.89% |
| 2026-05-15 | 16.24 | 16.3 | 15.81 | 15.91 | 1,226,987 | -2.99% |
| 2026-05-14 | 16.52 | 16.685 | 16.355 | 16.4 | 548,645 | +0.24% |
| 2026-05-13 | 16.23 | 16.56 | 16.23 | 16.36 | 573,712 | -0.43% |
| 2026-05-12 | 16.56 | 16.595 | 16.25 | 16.43 | 485,526 | -1.02% |