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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.1	13.14	13.14	13.28	13.05	487,212
August 15, 2025	13.4	13.08	13.08	13.4	13.01	1.18M
August 14, 2025	13.38	13.36	13.36	13.4	13.15	754,400
August 13, 2025	13.2	13.51	13.51	13.53	13.1	985,200
August 12, 2025	12.72	13.14	13.14	13.14	12.64	966,549
August 11, 2025	12.52	12.55	12.55	12.66	12.4	1.4M
August 08, 2025	12.93	12.53	12.53	12.95	12.49	1.62M
August 07, 2025	12.91	12.78	12.78	12.91	12.57	1.78M
August 06, 2025	12.75	12.73	12.73	12.81	12.59	1.23M
August 05, 2025	12.83	12.75	12.75	12.88	12.67	1.72M
August 04, 2025	12.53	12.79	12.79	12.84	12.35	1.3M
August 01, 2025	13.27	12.48	12.48	13.27	12.01	1.71M
July 31, 2025	12.54	12.71	12.71	12.75	12.43	1.95M
July 30, 2025	13.16	12.69	12.69	13.19	12.6	881,500
July 29, 2025	13.27	13.06	13.06	13.28	12.97	1.24M
July 28, 2025	13.34	13.1	13.1	13.34	13.09	663,321
July 25, 2025	13.21	13.25	13.25	13.36	13.15	944,400
July 24, 2025	13.26	13.11	13.11	13.34	13.11	1.28M
July 23, 2025	13.32	13.34	13.34	13.38	13.13	897,107
July 22, 2025	12.76	13.19	13.19	13.22	12.76	1.28M
July 21, 2025	12.83	12.78	12.78	13.06	12.72	650,000
July 18, 2025	12.89	12.74	12.74	12.93	12.61	1M
July 17, 2025	12.93	12.79	12.79	13.13	12.79	1.13M
July 16, 2025	13	12.97	12.97	13.14	12.83	1.16M
July 15, 2025	13.27	12.98	12.98	13.31	12.97	1.07M
July 14, 2025	13.15	13.26	13.26	13.26	13.01	1.25M
July 11, 2025	13.09	13.15	13.15	13.21	12.96	1.3M
July 10, 2025	12.94	13.26	13.26	13.34	12.94	3.24M
July 09, 2025	13.15	12.91	12.91	13.18	12.85	937,700
July 08, 2025	12.88	13.1	13.1	13.2	12.85	1.3M
July 07, 2025	13.11	12.88	12.88	13.3	12.77	1.52M
July 03, 2025	13.26	13.2	13.2	13.35	13.06	391,335
July 02, 2025	13	13.17	13.17	13.23	12.98	1.06M
July 01, 2025	12.49	13.01	13.01	13.2	12.49	1M
June 30, 2025	12.78	12.57	12.57	12.8	12.39	1.38M
June 27, 2025	12.75	12.79	12.65	12.89	12.67	2M
June 26, 2025	12.48	12.67	12.67	12.7	12.42	812,863
June 25, 2025	12.53	12.36	12.36	12.53	12.36	838,100
June 24, 2025	12.62	12.5	12.5	12.67	12.49	817,111
June 23, 2025	12.17	12.48	12.48	12.53	12.13	1.25M
June 20, 2025	12.37	12.26	12.26	12.42	12.2	2.56M
June 18, 2025	12.17	12.28	12.28	12.46	12.17	749,320
June 17, 2025	12.22	12.21	12.21	12.36	12.15	599,600
June 16, 2025	12.15	12.31	12.31	12.39	12.04	895,909
June 13, 2025	12.08	11.98	11.98	12.19	11.83	841,503
June 12, 2025	12.22	12.31	12.31	12.43	12.18	716,400
June 11, 2025	12.57	12.36	12.36	12.58	12.36	736,200
June 10, 2025	12.41	12.52	12.52	12.62	12.33	593,500
June 09, 2025	12.25	12.33	12.33	12.45	12.17	650,900
June 06, 2025	12.21	12.19	12.19	12.27	12.11	714,613
June 05, 2025	12.03	11.97	11.97	12.08	11.81	874,000
June 04, 2025	12.18	11.93	11.93	12.26	11.88	631,700
June 03, 2025	11.94	12.18	12.18	12.31	11.8	925,617
June 02, 2025	12.25	11.91	11.91	12.32	11.8	1.04M
May 30, 2025	12.12	12.23	12.23	12.32	12.03	1.04M
May 29, 2025	12.14	12.2	12.2	12.24	12.01	700,800
May 28, 2025	12.14	12.09	12.09	12.15	12.04	758,937
May 27, 2025	11.78	12.08	12.08	12.12	11.64	774,141
May 23, 2025	11.39	11.58	11.58	11.62	11.34	626,215
May 22, 2025	11.53	11.66	11.66	11.72	11.49	798,710

Xenia Hotels & Resorts, Inc. (XHR) NYSE