Xenia Hotels & Resorts, Inc. (XHR) NYSE

Currency In USD

XHR Historical Return

If you invested $1000 in Xenia Hotels & Resorts, Inc. (XHR) 10 years ago, it would be worth $1,663.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,353.95, while $1000 invested 1 year ago would be worth $1,657. This corresponds to total returns of 66.37%, 35.39%, 65.7%, respectively, with annualized returns of 5.22%, 6.24%, 65.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XHR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	20.12	20.58	20.58	20.69	20	1.2M
July 30, 2026	20.85	20.08	20.08	21.32	19.8	1.44M
July 29, 2026	21.94	21.82	21.82	22.06	21.66	988,968
July 28, 2026	21.74	21.82	21.82	21.83	21.21	493,805
July 27, 2026	21.33	21.65	21.65	21.79	21.33	624,958
July 23, 2026	21.21	21.03	21.03	21.32	20.89	709,091
July 22, 2026	21.45	21.31	21.31	21.49	21.28	522,020
July 21, 2026	21.18	21.43	21.43	21.44	21	557,449
July 20, 2026	21.11	21.1	21.1	21.31	20.96	496,898
July 17, 2026	20.55	21	21	21.03	20.42	494,552
July 16, 2026	20.6	20.75	20.75	20.97	20.6	562,715
July 15, 2026	20.37	20.6	20.6	20.87	20.37	422,242
July 14, 2026	20.18	20.28	20.28	20.36	20.01	713,178
July 13, 2026	20.17	20	20	20.36	19.92	412,209
July 10, 2026	20.23	20.17	20.17	20.48	20.12	583,916
July 09, 2026	20	20.17	20.17	20.43	19.89	367,385
July 08, 2026	20.08	19.78	19.78	20.21	19.67	687,634
July 07, 2026	20.24	20.23	20.23	20.37	20.02	725,154
July 06, 2026	20.32	20.18	20.18	20.46	20.16	680,683
July 02, 2026	19.97	20.35	20.35	20.36	19.91	760,154
July 01, 2026	20.16	19.9	19.9	20.27	19.79	1.27M
June 30, 2026	20.03	20.36	20.36	20.65	20.03	833,156
June 29, 2026	20.7	20.63	20.63	20.79	20.51	1.03M
June 26, 2026	20.35	20.81	20.81	20.83	20.29	2.55M
June 25, 2026	20.24	20.4	20.4	20.54	20.04	571,512
June 24, 2026	20.1	20.22	20.22	20.23	19.88	808,688
June 23, 2026	20.03	20.03	20.03	20.38	19.99	825,782
June 22, 2026	19.88	20.1	20.1	20.4	19.88	836,473
June 18, 2026	19.9	20.02	20.02	20.2	19.8	2.37M
June 17, 2026	19.52	19.53	19.53	19.89	19.33	1.02M
June 16, 2026	19.2	19.6	19.6	19.62	19.09	1.08M
June 15, 2026	19.75	19.13	19.13	19.75	19	1.58M
June 12, 2026	19.48	19.45	19.45	19.59	19.38	700,968
June 11, 2026	18.79	19.23	19.23	19.23	18.75	814,220
June 10, 2026	18.6	18.46	18.46	18.71	18.43	682,324
June 09, 2026	18.56	18.47	18.47	18.66	18.17	996,851
June 08, 2026	18.55	18.33	18.33	18.73	18.32	1.18M
June 05, 2026	18.28	18.39	18.39	18.58	18.22	779,142
June 04, 2026	17.95	18.29	18.29	18.37	17.81	976,838
June 03, 2026	17.59	17.76	17.76	17.9	17.56	1.24M
June 02, 2026	17.38	17.76	17.76	17.96	17.38	732,629
June 01, 2026	17.28	17.52	17.52	17.58	17.23	652,056
May 29, 2026	17.61	17.37	17.37	17.64	17.33	958,463
May 28, 2026	17.35	17.55	17.55	17.75	17.21	682,939
May 27, 2026	17.42	17.43	17.43	17.61	17.33	631,442
May 26, 2026	16.94	17.34	17.34	17.34	16.86	541,967
May 22, 2026	16.92	16.82	16.82	16.98	16.81	539,940
May 21, 2026	16.79	16.92	16.92	16.97	16.54	414,257
May 20, 2026	16.42	16.9	16.9	16.91	16.36	406,489
May 19, 2026	16.37	16.39	16.39	16.59	16.11	463,942
May 18, 2026	15.96	16.37	16.37	16.5	15.91	845,168
May 15, 2026	16.24	15.91	15.91	16.3	15.81	1.23M
May 14, 2026	16.51	16.4	16.4	16.68	16.36	402,467
May 13, 2026	16.23	16.36	16.36	16.56	16.23	540,658
May 12, 2026	16.56	16.43	16.43	16.6	16.25	466,049
May 11, 2026	17.09	16.6	16.6	17.09	16.56	435,092
May 08, 2026	16.86	17.03	17.03	17.13	16.83	558,575
May 07, 2026	16.8	16.85	16.85	17.08	16.74	680,790
May 06, 2026	17.05	16.74	16.74	17.05	16.65	738,954
May 05, 2026	16.11	16.73	16.73	16.77	16.01	812,622