Xenia Hotels & Resorts, Inc. - XHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.77	16.1	16.1	16.11	15.62	497,539
February 19, 2026	15.63	15.84	15.84	15.87	15.62	580,334
February 18, 2026	15.84	15.7	15.7	15.95	15.69	461,241
February 17, 2026	15.77	15.91	15.91	15.93	15.61	386,322
February 13, 2026	15.6	15.73	15.73	15.85	15.32	466,148
February 12, 2026	16.03	15.48	15.48	16.23	15.28	879,100
February 11, 2026	16.09	15.95	15.95	16.14	15.92	512,700
February 10, 2026	15.61	15.98	15.98	16.01	15.57	596,585
February 09, 2026	15.54	15.62	15.62	15.72	15.41	539,446
February 06, 2026	15.4	15.56	15.56	15.65	15.27	526,800
February 05, 2026	15.51	15.32	15.32	15.58	15.14	540,641
February 04, 2026	15.14	15.5	15.5	15.54	15.12	641,100
February 03, 2026	15.07	15	15	15.22	14.87	345,950
February 02, 2026	14.82	14.91	14.91	15.05	14.81	604,700
January 30, 2026	14.67	14.75	14.75	14.91	14.58	734,331
January 29, 2026	14.67	14.79	14.79	14.88	14.57	600,900
January 28, 2026	14.95	14.52	14.52	15.16	14.49	702,744
January 27, 2026	15.07	14.87	14.87	15.07	14.7	728,000
January 26, 2026	15.17	15.08	15.08	15.25	15	778,738
January 23, 2026	15.21	15.2	15.2	15.33	14.97	1.21M
January 22, 2026	15.31	15.29	15.29	15.61	15.22	1.26M
January 21, 2026	14.65	15.22	15.22	15.27	14.65	1.38M
January 20, 2026	14.49	14.53	14.53	14.64	14.37	830,824
January 16, 2026	14.74	14.67	14.67	14.82	14.58	595,402
January 15, 2026	14.7	14.87	14.87	14.95	14.56	762,104
January 14, 2026	14.74	14.61	14.61	14.75	14.43	884,418
January 13, 2026	14.95	14.75	14.75	15.1	14.73	414,416
January 12, 2026	15.05	14.87	14.87	15.1	14.73	585,927
January 09, 2026	15.06	14.96	14.96	15.3	14.77	710,627
January 08, 2026	14.65	14.96	14.96	15.14	14.65	792,323
January 07, 2026	14.79	14.74	14.74	14.79	14.55	908,800
January 06, 2026	14.27	14.78	14.78	14.79	14.2	1.22M
January 05, 2026	14.28	14.39	14.39	14.73	14.14	1.42M
January 02, 2026	14.16	14.34	14.34	14.44	13.92	970,326
December 31, 2025	14.35	14.14	14.14	14.35	14.07	1.05M
December 30, 2025	14.67	14.46	14.32	14.72	14.45	1.66M
December 29, 2025	14.8	14.64	14.64	14.81	14.58	501,200
December 26, 2025	14.72	14.74	14.74	14.8	14.62	356,131
December 24, 2025	14.63	14.75	14.75	14.77	14.55	418,900
December 23, 2025	14.79	14.54	14.54	14.84	14.54	689,300
December 22, 2025	14.96	14.85	14.85	15.04	14.83	680,135
December 19, 2025	14.99	14.98	14.98	15.11	14.94	3.18M
December 18, 2025	15.23	15.09	15.09	15.31	14.99	909,513
December 17, 2025	14.94	15.14	15.14	15.28	14.91	799,145
December 16, 2025	14.87	14.92	14.92	15	14.71	1.17M
December 15, 2025	14.8	14.86	14.86	14.93	14.51	1.13M
December 12, 2025	14.62	14.69	14.69	14.74	14.48	1.11M
December 11, 2025	14.09	14.52	14.52	14.64	13.98	966,913
December 10, 2025	13.81	14.1	14.1	14.25	13.71	1.2M
December 09, 2025	13.62	13.79	13.79	13.84	13.54	901,225
December 08, 2025	13.57	13.54	13.54	13.7	13.42	790,130
December 05, 2025	13.45	13.5	13.5	13.59	13.42	550,900
December 04, 2025	13.65	13.46	13.45	13.73	13.44	525,253
December 03, 2025	13.7	13.75	13.75	13.82	13.59	483,800
December 02, 2025	13.87	13.68	13.68	13.87	13.6	629,500
December 01, 2025	13.85	13.73	13.73	13.98	13.64	497,118
November 28, 2025	14.03	13.98	13.98	14.04	13.91	279,410
November 26, 2025	14.18	14	14	14.24	14	820,800
November 25, 2025	13.93	14.04	14.04	14.16	13.92	749,448
November 24, 2025	13.91	13.81	13.81	13.96	13.74	1.14M

Xenia Hotels & Resorts, Inc. (XHR) NYSE