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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.07	13.59	13.59	13.63	12.87	1.14M
November 06, 2025	12.79	13.05	13.05	13.06	12.74	1.29M
November 05, 2025	12.51	12.82	12.82	12.93	12.51	937,100
November 04, 2025	12.47	12.53	12.53	12.7	12.31	1.1M
November 03, 2025	12.22	12.59	12.59	12.64	12.05	1.76M
October 31, 2025	12.1	12.3	12.3	12.5	11.75	1.35M
October 30, 2025	12.79	12.74	12.74	13.01	12.68	942,000
October 29, 2025	12.77	12.85	12.85	13.01	12.7	1.14M
October 28, 2025	12.9	12.85	12.85	13.04	12.81	503,531
October 27, 2025	13.13	13	13	13.28	12.93	705,000
October 24, 2025	13.31	13.04	13.04	13.31	13.03	1.19M
October 23, 2025	13.42	13.18	13.18	13.43	13.16	445,800
October 22, 2025	13.39	13.45	13.45	13.66	13.33	618,135
October 21, 2025	13.28	13.33	13.33	13.54	13.27	457,915
October 20, 2025	13.11	13.28	13.28	13.3	13.01	463,700
October 17, 2025	12.86	13.03	13.03	13.05	12.8	378,000
October 16, 2025	13.06	12.9	12.9	13.11	12.75	502,600
October 15, 2025	12.94	13.06	13.06	13.13	12.81	568,700
October 14, 2025	12.52	12.81	12.81	12.91	12.43	572,924
October 13, 2025	12.58	12.7	12.7	12.71	12.45	428,800
October 10, 2025	12.69	12.43	12.43	12.76	12.42	608,200
October 09, 2025	12.81	12.68	12.68	12.94	12.57	607,348
October 08, 2025	12.97	12.81	12.81	13.04	12.73	613,400
October 07, 2025	13.19	12.88	12.88	13.33	12.86	907,031
October 06, 2025	13.36	13.21	13.21	13.42	13.12	1.26M
October 03, 2025	13.64	13.36	13.36	13.8	13.35	733,500
October 02, 2025	13.61	13.59	13.59	13.69	13.46	609,717
October 01, 2025	13.57	13.57	13.57	13.77	13.56	639,000
September 30, 2025	14.04	13.72	13.72	14.06	13.61	739,200
September 29, 2025	14.41	14.19	14.05	14.41	14.13	706,234
September 26, 2025	14.24	14.36	14.36	14.41	14.17	428,905
September 25, 2025	14.31	14.24	14.24	14.36	14.15	691,000
September 24, 2025	14.41	14.39	14.39	14.46	14.31	560,643
September 23, 2025	14.47	14.45	14.45	14.61	14.4	565,453
September 22, 2025	14.76	14.44	14.44	14.76	14.4	602,400
September 19, 2025	14.87	14.78	14.78	14.87	14.62	2.71M
September 18, 2025	14.68	14.83	14.83	14.89	14.62	727,400
September 17, 2025	14.72	14.56	14.56	14.96	14.44	665,200
September 16, 2025	14.72	14.66	14.66	14.76	14.46	723,000
September 15, 2025	14.77	14.78	14.78	14.85	14.58	759,100
September 12, 2025	14.67	14.72	14.72	14.79	14.58	685,216
September 11, 2025	14.51	14.69	14.69	14.74	14.45	599,500
September 10, 2025	14.26	14.44	14.44	14.45	14.26	731,100
September 09, 2025	14.21	14.34	14.34	14.37	14.05	770,600
September 08, 2025	14.35	14.3	14.3	14.43	14.13	1.05M
September 05, 2025	14.66	14.41	14.41	14.81	14.25	734,613
September 04, 2025	14.31	14.64	14.64	14.66	14.21	985,045
September 03, 2025	14.04	14.28	14.28	14.33	14.03	768,312
September 02, 2025	14.09	14.16	14.16	14.17	13.9	1.92M
August 29, 2025	14.17	14.13	14.13	14.2	13.9	690,934
August 28, 2025	14.34	14.17	14.17	14.34	14.04	1.48M
August 27, 2025	13.96	14.27	14.27	14.33	13.96	638,618
August 26, 2025	13.89	13.94	13.94	14.07	13.78	1.07M
August 25, 2025	14.03	13.9	13.9	14.13	13.9	602,300
August 22, 2025	13.45	14.09	14.09	14.12	13.45	1.05M
August 21, 2025	13.18	13.31	13.31	13.36	13.16	503,921
August 20, 2025	13.3	13.29	13.29	13.4	13.24	491,904
August 19, 2025	13.2	13.37	13.37	13.39	13.15	462,811
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

Xenia Hotels & Resorts, Inc. (XHR) NYSE