Xenia Hotels & Resorts, Inc. XHR
NYSE · United States · Finance
$18.06-0.13 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.06 | -1.47% | $18.05 | $18.39 | $17.94 | 921.30K |
| 2026-09-29 | $18.33 | -0.49% | $18.41 | $18.52 | $18.06 | 817.70K |
| 2026-09-28 | $18.42 | +1.38% | $17.99 | $18.50 | $17.99 | 724.70K |
| 2026-09-25 | $18.17 | +1.34% | $17.98 | $18.17 | $17.78 | 1.02M |
| 2026-09-24 | $17.93 | +0.62% | $17.61 | $18.03 | $17.61 | 788.40K |
| 2026-09-23 | $17.82 | -0.39% | $17.80 | $17.91 | $17.56 | 1.06M |
| 2026-09-22 | $17.89 | +0.17% | $18.05 | $18.24 | $17.70 | 760.30K |
| 2026-09-21 | $17.86 | +0.79% | $17.76 | $17.89 | $17.58 | 993.70K |
| 2026-09-18 | $17.72 | +0.40% | $17.56 | $17.72 | $17.38 | 2.84M |
| 2026-09-17 | $17.65 | +0.63% | $17.36 | $17.83 | $17.36 | 756.40K |
| 2026-09-16 | $17.54 | +0.29% | $17.54 | $17.74 | $17.13 | 859.90K |
| 2026-09-15 | $17.49 | -0.91% | $17.57 | $17.71 | $17.35 | 962.50K |
| 2026-09-14 | $17.65 | +0.06% | $17.58 | $17.67 | $17.46 | 915.00K |
| 2026-09-11 | $17.64 | +0.23% | $17.78 | $17.95 | $17.59 | 618.30K |
| 2026-09-10 | $17.60 | -0.23% | $17.46 | $17.87 | $17.46 | 858.60K |
| 2026-09-09 | $17.64 | -0.34% | $17.52 | $17.71 | $17.45 | 1.02M |
| 2026-09-08 | $17.70 | -1.50% | $17.82 | $17.99 | $17.58 | 674.70K |
| 2026-09-04 | $17.97 | -0.99% | $18.10 | $18.27 | $17.93 | 513.90K |
| 2026-09-03 | $18.15 | -1.57% | $18.64 | $18.64 | $18.12 | 589.90K |
| 2026-09-02 | $18.44 | +0.82% | $18.11 | $18.59 | $18.10 | 733.30K |
| 2026-09-01 | $18.29 | -2.45% | $18.25 | $18.61 | $18.17 | 852.30K |
| 2026-08-31 | $18.75 | -3.65% | $19.42 | $19.42 | $18.67 | 1.11M |
| 2026-08-28 | $19.46 | +0.83% | $19.42 | $19.49 | $19.20 | 620.40K |
| 2026-08-27 | $19.30 | 0.00% | $19.14 | $19.39 | $19.11 | 441.30K |
| 2026-08-26 | $19.30 | -1.93% | $19.61 | $19.73 | $19.22 | 830.20K |
| 2026-08-25 | $19.68 | +0.10% | $19.76 | $19.82 | $19.56 | 447.40K |
| 2026-08-24 | $19.66 | +1.24% | $19.51 | $19.73 | $19.41 | 403.00K |
| 2026-08-21 | $19.42 | +0.15% | $19.46 | $19.56 | $19.21 | 627.80K |
| 2026-08-20 | $19.39 | -0.15% | $19.30 | $19.57 | $19.27 | 1.07M |
| 2026-08-19 | $19.42 | +0.78% | $19.50 | $19.65 | $19.36 | 755.70K |
| 2026-08-18 | $19.27 | +1.05% | $19.03 | $19.34 | $19.02 | 389.70K |
| 2026-08-17 | $19.07 | -0.47% | $19.00 | $19.09 | $18.89 | 441.60K |
| 2026-08-14 | $19.16 | +0.58% | $19.00 | $19.44 | $19.00 | 532.40K |
| 2026-08-13 | $19.05 | +1.33% | $18.92 | $19.13 | $18.76 | 498.20K |
| 2026-08-12 | $18.80 | +0.80% | $18.57 | $18.90 | $18.57 | 645.40K |
| 2026-08-11 | $18.65 | -1.27% | $19.00 | $19.11 | $18.61 | 470.00K |
| 2026-08-10 | $18.89 | -2.68% | $19.33 | $19.33 | $18.70 | 668.60K |
| 2026-08-07 | $19.41 | -1.62% | $19.71 | $19.81 | $19.36 | 843.00K |
| 2026-08-06 | $19.73 | -3.57% | $20.35 | $20.39 | $19.73 | 717.70K |
| 2026-08-05 | $20.46 | +0.10% | $20.37 | $20.60 | $20.21 | 801.30K |
| 2026-08-04 | $20.44 | -0.29% | $20.45 | $20.64 | $20.27 | 733.50K |
| 2026-08-03 | $20.50 | -0.39% | $20.63 | $21.07 | $20.34 | 878.50K |
| 2026-07-31 | $20.58 | +2.49% | $20.12 | $20.69 | $20.00 | 1.20M |
| 2026-07-30 | $20.08 | -7.97% | $20.85 | $21.32 | $19.80 | 1.44M |
| 2026-07-29 | $21.82 | 0.00% | $21.93 | $22.06 | $21.66 | 989.00K |
| 2026-07-28 | $21.82 | +0.79% | $21.74 | $21.83 | $21.21 | 493.80K |
| 2026-07-27 | $21.65 | +0.74% | $21.33 | $21.79 | $21.33 | 625.00K |
| 2026-07-24 | $21.49 | +2.19% | $21.11 | $21.66 | $21.04 | 474.50K |
| 2026-07-23 | $21.03 | -1.31% | $21.21 | $21.32 | $20.89 | 709.10K |
| 2026-07-22 | $21.31 | -0.56% | $21.45 | $21.49 | $21.28 | 522.00K |
| 2026-07-21 | $21.43 | +1.56% | $21.18 | $21.44 | $21.00 | 557.40K |
| 2026-07-20 | $21.10 | +0.48% | $21.11 | $21.31 | $20.96 | 496.90K |
| 2026-07-17 | $21.00 | +1.20% | $20.55 | $21.03 | $20.42 | 495.10K |
| 2026-07-16 | $20.75 | +0.73% | $20.60 | $20.97 | $20.60 | 562.70K |
| 2026-07-15 | $20.60 | +1.58% | $20.37 | $20.86 | $20.37 | 422.20K |
| 2026-07-14 | $20.28 | +1.40% | $20.18 | $20.36 | $20.00 | 717.20K |
| 2026-07-13 | $20.00 | -0.84% | $20.17 | $20.36 | $19.92 | 412.20K |
| 2026-07-10 | $20.17 | 0.00% | $20.23 | $20.48 | $20.12 | 583.90K |
| 2026-07-09 | $20.17 | +1.97% | $20.00 | $20.43 | $19.89 | 412.50K |
| 2026-07-08 | $19.78 | -2.22% | $20.08 | $20.21 | $19.67 | 690.30K |
| 2026-07-07 | $20.23 | +0.25% | $20.24 | $20.37 | $20.02 | 725.20K |
| 2026-07-06 | $20.18 | -0.84% | $20.32 | $20.46 | $20.16 | 684.90K |
| 2026-07-02 | $20.35 | +2.26% | $19.97 | $20.36 | $19.91 | 760.90K |
| 2026-07-01 | $19.90 | -2.26% | $20.16 | $20.27 | $19.79 | 1.30M |
| 2026-06-30 | $20.36 | -1.31% | $20.03 | $20.65 | $20.03 | 849.70K |
| 2026-06-29 | $20.63 | -0.86% | $20.70 | $20.79 | $20.51 | 1.12M |
| 2026-06-26 | $20.81 | +2.01% | $20.35 | $20.83 | $20.29 | 2.57M |
| 2026-06-25 | $20.40 | +0.89% | $20.24 | $20.54 | $20.04 | 597.60K |
| 2026-06-24 | $20.22 | +0.95% | $20.10 | $20.23 | $19.88 | 808.80K |
| 2026-06-23 | $20.03 | -0.35% | $20.03 | $20.38 | $19.99 | 856.00K |
| 2026-06-22 | $20.10 | +0.40% | $19.88 | $20.40 | $19.88 | 857.60K |
| 2026-06-18 | $20.02 | +2.51% | $19.90 | $20.20 | $19.80 | 2.39M |
| 2026-06-17 | $19.53 | -0.36% | $19.52 | $19.89 | $19.33 | 1.02M |
| 2026-06-16 | $19.60 | +2.46% | $19.20 | $19.62 | $19.09 | 1.09M |
| 2026-06-15 | $19.13 | -1.65% | $19.75 | $19.75 | $19.00 | 1.66M |
| 2026-06-12 | $19.45 | +1.14% | $19.48 | $19.59 | $19.38 | 717.50K |
| 2026-06-11 | $19.23 | +4.17% | $18.79 | $19.23 | $18.75 | 814.90K |
| 2026-06-10 | $18.46 | -0.05% | $18.60 | $18.71 | $18.42 | 682.30K |
| 2026-06-09 | $18.47 | +0.76% | $18.56 | $18.66 | $18.17 | 1.01M |
| 2026-06-08 | $18.33 | -0.33% | $18.55 | $18.73 | $18.32 | 1.18M |
| 2026-06-05 | $18.39 | +0.55% | $18.28 | $18.58 | $18.22 | 813.50K |
| 2026-06-04 | $18.29 | +2.98% | $17.95 | $18.37 | $17.81 | 976.90K |
| 2026-06-03 | $17.76 | 0.00% | $17.59 | $17.90 | $17.55 | 1.26M |
| 2026-06-02 | $17.76 | +1.37% | $17.38 | $17.96 | $17.38 | 749.50K |
| 2026-06-01 | $17.52 | +0.86% | $17.28 | $17.58 | $17.23 | 652.10K |
| 2026-05-29 | $17.37 | -1.03% | $17.61 | $17.64 | $17.33 | 958.90K |
| 2026-05-28 | $17.55 | +0.69% | $17.35 | $17.75 | $17.21 | 689.70K |
| 2026-05-27 | $17.43 | +0.52% | $17.42 | $17.61 | $17.33 | 631.40K |
| 2026-05-26 | $17.34 | +3.09% | $16.94 | $17.34 | $16.86 | 542.00K |
| 2026-05-22 | $16.82 | -0.59% | $16.92 | $16.98 | $16.81 | 539.90K |