Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
12.30
+0.74 (6.40%)
At close: May 12, 2025, 4:00 PM
12.30
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.10 | 12.54 | 12.09 | 12.30 | 12.30 | 6.40% | 1,098,362 |
| May 9, 2025 | 11.52 | 11.63 | 11.47 | 11.56 | 11.56 | 0.35% | 865,482 |
| May 8, 2025 | 11.43 | 11.69 | 11.35 | 11.52 | 11.52 | 2.04% | 762,764 |
| May 7, 2025 | 11.21 | 11.61 | 11.21 | 11.29 | 11.29 | 0.53% | 1,308,158 |
| May 6, 2025 | 11.49 | 11.51 | 11.15 | 11.23 | 11.23 | -2.69% | 703,270 |
| May 5, 2025 | 11.36 | 11.87 | 11.31 | 11.54 | 11.54 | 0.87% | 1,517,358 |
| May 2, 2025 | 11.38 | 11.70 | 10.91 | 11.44 | 11.44 | 5.63% | 1,435,540 |
| May 1, 2025 | 10.82 | 11.05 | 10.73 | 10.83 | 10.83 | 1.40% | 843,727 |
| Apr 30, 2025 | 10.52 | 10.73 | 10.31 | 10.68 | 10.68 | 0.56% | 720,926 |
| Apr 29, 2025 | 10.66 | 10.73 | 10.51 | 10.62 | 10.62 | -1.03% | 582,420 |
| Apr 28, 2025 | 10.54 | 10.75 | 10.46 | 10.73 | 10.73 | 1.80% | 726,811 |
| Apr 25, 2025 | 10.33 | 10.59 | 10.20 | 10.54 | 10.54 | 1.25% | 621,944 |
| Apr 24, 2025 | 10.24 | 10.47 | 10.06 | 10.41 | 10.41 | 2.56% | 894,348 |
| Apr 23, 2025 | 10.38 | 10.54 | 10.13 | 10.15 | 10.15 | 1.60% | 835,286 |
| Apr 22, 2025 | 9.95 | 10.06 | 9.76 | 9.99 | 9.99 | 1.01% | 706,597 |
| Apr 21, 2025 | 9.72 | 9.91 | 9.63 | 9.89 | 9.89 | -0.10% | 858,230 |
| Apr 17, 2025 | 9.75 | 9.98 | 9.75 | 9.90 | 9.90 | 1.85% | 764,831 |
| Apr 16, 2025 | 9.68 | 9.84 | 9.61 | 9.72 | 9.72 | -0.61% | 904,851 |
| Apr 15, 2025 | 9.72 | 9.85 | 9.65 | 9.78 | 9.78 | 0.20% | 848,472 |
| Apr 14, 2025 | 9.98 | 9.98 | 9.53 | 9.76 | 9.76 | -0.31% | 723,864 |
| Apr 11, 2025 | 9.70 | 9.83 | 9.38 | 9.79 | 9.79 | 0.41% | 986,992 |
| Apr 10, 2025 | 10.14 | 10.36 | 9.53 | 9.75 | 9.75 | -7.50% | 1,486,343 |
| Apr 9, 2025 | 8.72 | 10.70 | 8.55 | 10.54 | 10.54 | 14.32% | 2,420,255 |
| Apr 8, 2025 | 9.91 | 9.91 | 9.08 | 9.22 | 9.22 | -3.05% | 1,741,201 |
| Apr 7, 2025 | 9.39 | 9.86 | 8.91 | 9.51 | 9.51 | -3.06% | 1,781,065 |
| Apr 4, 2025 | 10.02 | 10.12 | 9.64 | 9.81 | 9.81 | -6.84% | 1,775,082 |
| Apr 3, 2025 | 11.26 | 11.47 | 10.47 | 10.53 | 10.53 | -10.76% | 744,679 |
| Apr 2, 2025 | 11.57 | 11.87 | 11.57 | 11.80 | 11.80 | 0.34% | 862,937 |
| Apr 1, 2025 | 11.73 | 11.85 | 11.54 | 11.76 | 11.76 | - | 856,143 |
| Mar 31, 2025 | 11.51 | 11.80 | 11.43 | 11.76 | 11.76 | -0.42% | 677,795 |
| Mar 28, 2025 | 12.06 | 12.06 | 11.67 | 11.81 | 11.67 | -2.48% | 534,874 |
| Mar 27, 2025 | 12.32 | 12.32 | 12.01 | 12.11 | 11.97 | -1.54% | 1,076,897 |
| Mar 26, 2025 | 12.46 | 12.48 | 12.24 | 12.30 | 12.16 | -0.81% | 1,042,160 |
| Mar 25, 2025 | 12.73 | 12.73 | 12.26 | 12.40 | 12.25 | -2.13% | 1,016,802 |
| Mar 24, 2025 | 12.60 | 12.81 | 12.52 | 12.67 | 12.52 | 1.52% | 694,889 |
| Mar 21, 2025 | 12.45 | 12.49 | 12.04 | 12.48 | 12.33 | -1.27% | 1,749,418 |
| Mar 20, 2025 | 12.63 | 12.81 | 12.57 | 12.64 | 12.49 | -1.25% | 944,470 |
| Mar 19, 2025 | 12.55 | 12.85 | 12.53 | 12.80 | 12.65 | 2.15% | 715,008 |
| Mar 18, 2025 | 12.88 | 12.88 | 12.48 | 12.53 | 12.38 | -3.62% | 714,885 |
| Mar 17, 2025 | 12.59 | 13.00 | 12.59 | 13.00 | 12.85 | 3.26% | 800,744 |
| Mar 14, 2025 | 12.48 | 12.68 | 12.38 | 12.59 | 12.44 | 2.27% | 687,784 |
| Mar 13, 2025 | 12.81 | 12.97 | 12.28 | 12.31 | 12.17 | -3.68% | 842,794 |
| Mar 12, 2025 | 12.95 | 12.98 | 12.69 | 12.78 | 12.63 | -0.70% | 1,157,692 |
| Mar 11, 2025 | 13.12 | 13.21 | 12.77 | 12.87 | 12.72 | -1.45% | 1,812,701 |
| Mar 10, 2025 | 13.27 | 13.42 | 13.01 | 13.06 | 12.91 | -2.54% | 1,291,733 |
| Mar 7, 2025 | 13.14 | 13.45 | 13.10 | 13.40 | 13.24 | 1.82% | 1,186,337 |
| Mar 6, 2025 | 13.16 | 13.38 | 13.11 | 13.16 | 13.01 | -0.75% | 676,832 |
| Mar 5, 2025 | 13.20 | 13.45 | 13.11 | 13.26 | 13.10 | 0.61% | 857,261 |
| Mar 4, 2025 | 13.29 | 13.36 | 13.13 | 13.18 | 13.03 | -1.57% | 1,172,620 |
| Mar 3, 2025 | 13.47 | 13.57 | 13.33 | 13.39 | 13.23 | -0.37% | 836,152 |