Xenia Hotels & Resorts, Inc. (XHR)
NYSE: XHR · Real-Time Price · USD
12.79
+0.11 (0.87%)
Jun 27, 2025, 4:00 PM - Market closed
Xenia Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.75 | 12.89 | 12.67 | 12.79 | 12.79 | 0.87% | 2,001,687 |
| Jun 26, 2025 | 12.48 | 12.70 | 12.35 | 12.68 | 12.68 | 2.59% | 957,951 |
| Jun 25, 2025 | 12.53 | 12.53 | 12.36 | 12.36 | 12.36 | -1.12% | 838,069 |
| Jun 24, 2025 | 12.62 | 12.67 | 12.49 | 12.50 | 12.50 | 0.16% | 817,111 |
| Jun 23, 2025 | 12.17 | 12.53 | 12.13 | 12.48 | 12.48 | 1.79% | 1,251,557 |
| Jun 20, 2025 | 12.41 | 12.42 | 12.20 | 12.26 | 12.26 | -0.16% | 2,564,804 |
| Jun 18, 2025 | 12.17 | 12.46 | 12.17 | 12.28 | 12.28 | 0.57% | 749,320 |
| Jun 17, 2025 | 12.22 | 12.36 | 12.15 | 12.21 | 12.21 | -0.81% | 599,556 |
| Jun 16, 2025 | 12.15 | 12.39 | 12.04 | 12.31 | 12.31 | 2.75% | 895,909 |
| Jun 13, 2025 | 12.08 | 12.19 | 11.83 | 11.98 | 11.98 | -2.68% | 841,503 |
| Jun 12, 2025 | 12.22 | 12.43 | 12.18 | 12.31 | 12.31 | -0.40% | 716,359 |
| Jun 11, 2025 | 12.57 | 12.58 | 12.36 | 12.36 | 12.36 | -1.28% | 736,167 |
| Jun 10, 2025 | 12.41 | 12.62 | 12.33 | 12.52 | 12.52 | 1.54% | 593,452 |
| Jun 9, 2025 | 12.25 | 12.45 | 12.17 | 12.33 | 12.33 | 1.15% | 650,865 |
| Jun 6, 2025 | 12.21 | 12.27 | 12.11 | 12.19 | 12.19 | 1.84% | 714,613 |
| Jun 5, 2025 | 12.03 | 12.08 | 11.81 | 11.97 | 11.97 | 0.34% | 873,971 |
| Jun 4, 2025 | 12.18 | 12.26 | 11.88 | 11.93 | 11.93 | -2.05% | 631,651 |
| Jun 3, 2025 | 11.94 | 12.31 | 11.80 | 12.18 | 12.18 | 2.27% | 925,617 |
| Jun 2, 2025 | 12.25 | 12.32 | 11.80 | 11.91 | 11.91 | -2.62% | 1,038,357 |
| May 30, 2025 | 12.12 | 12.32 | 12.03 | 12.23 | 12.23 | 0.25% | 1,037,402 |
| May 29, 2025 | 12.14 | 12.24 | 12.01 | 12.20 | 12.20 | 0.91% | 700,788 |
| May 28, 2025 | 12.14 | 12.15 | 12.04 | 12.09 | 12.09 | 0.08% | 758,937 |
| May 27, 2025 | 11.78 | 12.12 | 11.64 | 12.08 | 12.08 | 4.32% | 774,141 |
| May 23, 2025 | 11.39 | 11.62 | 11.34 | 11.58 | 11.58 | -0.69% | 626,215 |
| May 22, 2025 | 11.53 | 11.72 | 11.49 | 11.66 | 11.66 | 0.43% | 798,710 |
| May 21, 2025 | 11.75 | 11.86 | 11.59 | 11.61 | 11.61 | -2.44% | 1,035,660 |
| May 20, 2025 | 12.02 | 12.03 | 11.87 | 11.90 | 11.90 | -1.98% | 1,681,795 |
| May 19, 2025 | 12.06 | 12.24 | 12.04 | 12.14 | 12.14 | -1.30% | 749,051 |
| May 16, 2025 | 12.30 | 12.35 | 12.11 | 12.30 | 12.30 | 0.49% | 844,278 |
| May 15, 2025 | 12.16 | 12.37 | 12.12 | 12.24 | 12.24 | -0.08% | 855,091 |
| May 14, 2025 | 12.33 | 12.53 | 12.23 | 12.25 | 12.25 | -0.57% | 1,158,929 |
| May 13, 2025 | 12.36 | 12.46 | 12.25 | 12.32 | 12.32 | 0.16% | 1,097,200 |
| May 12, 2025 | 12.10 | 12.54 | 12.09 | 12.30 | 12.30 | 6.40% | 1,473,863 |
| 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 |