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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.51	13.92	13.92	14.05	13.51	808,203
November 20, 2025	13.76	13.41	13.41	13.96	13.39	979,900
November 19, 2025	13.66	13.62	13.62	13.8	13.59	1.04M
November 18, 2025	13.45	13.69	13.69	13.79	13.44	920,218
November 17, 2025	13.96	13.54	13.54	14.01	13.52	1.2M
November 14, 2025	13.8	14.06	14.06	14.08	13.74	1.01M
November 13, 2025	13.79	13.83	13.83	13.96	13.7	897,800
November 12, 2025	13.83	13.85	13.85	14.05	13.5	932,200
November 11, 2025	13.82	13.83	13.83	13.98	13.79	826,500
November 10, 2025	13.63	13.82	13.82	13.94	13.48	1.02M
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

Xenia Hotels & Resorts, Inc. (XHR) NYSE