Xenia Hotels & Resorts, Inc. Common Stock (XHR)

Last Price14.14

Change-0.18 (-1.26%)

NYSE · Last Trade: Jan 1st, 10:49 AM EST

Historical Prices For Xenia Hotels & Resorts, Inc. Common Stock (XHR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	14.35	14.35	14.06	14.14	1,045,948	14.14
12/30/2025	14.67	14.71	14.45	14.46	1,658,057	14.32
12/29/2025	14.80	14.81	14.58	14.64	501,153	14.50
12/26/2025	14.72	14.80	14.62	14.74	356,131	14.60
12/24/2025	14.63	14.77	14.55	14.75	418,853	14.61
12/23/2025	14.79	14.84	14.54	14.54	689,263	14.40
12/22/2025	14.96	15.04	14.83	14.85	680,135	14.71
12/19/2025	14.99	15.11	14.94	14.98	3,180,111	14.84
12/18/2025	15.23	15.31	14.99	15.09	909,513	14.94
12/17/2025	14.94	15.28	14.90	15.14	799,096	14.99
12/16/2025	14.87	15.00	14.71	14.92	1,169,721	14.78
12/15/2025	14.80	14.93	14.51	14.86	1,129,684	14.72
12/12/2025	14.62	14.73	14.48	14.69	1,112,118	14.55
12/11/2025	14.09	14.63	13.98	14.52	966,913	14.38
12/10/2025	13.81	14.25	13.71	14.10	1,199,899	13.96
12/09/2025	13.62	13.84	13.54	13.79	901,225	13.66
12/08/2025	13.57	13.70	13.42	13.54	564,823	13.41
12/05/2025	13.45	13.59	13.42	13.50	550,869	13.37
12/04/2025	13.65	13.73	13.44	13.46	644,487	13.33
12/03/2025	13.70	13.82	13.59	13.75	483,796	13.62
12/02/2025	13.87	13.87	13.60	13.68	629,486	13.55
12/01/2025	13.85	13.98	13.63	13.73	497,118	13.60
11/28/2025	14.03	14.04	13.91	13.98	279,410	13.84
11/26/2025	14.18	14.23	14.00	14.00	820,776	13.86
11/25/2025	13.93	14.16	13.92	14.04	749,448	13.90
11/24/2025	13.91	13.96	13.74	13.81	1,072,783	13.68
11/21/2025	13.51	14.05	13.51	13.92	808,203	13.79
11/20/2025	13.76	13.96	13.38	13.41	979,895	13.28
11/19/2025	13.66	13.80	13.59	13.62	1,039,373	13.49
11/18/2025	13.45	13.79	13.44	13.69	920,218	13.56
11/17/2025	13.96	14.01	13.52	13.54	1,204,765	13.41
11/14/2025	13.80	14.07	13.74	14.06	1,006,495	13.92
11/13/2025	13.79	13.96	13.71	13.83	897,826	13.70
11/12/2025	13.83	14.05	13.50	13.85	932,158	13.72
11/11/2025	13.82	13.98	13.79	13.83	826,533	13.70
11/10/2025	13.63	13.94	13.48	13.82	1,018,998	13.69
11/07/2025	13.07	13.63	12.87	13.59	1,139,329	13.46
11/06/2025	12.79	13.05	12.74	13.05	1,293,809	12.92
11/05/2025	12.51	12.93	12.51	12.82	937,086	12.70
11/04/2025	12.47	12.70	12.31	12.53	1,097,495	12.41
11/03/2025	12.22	12.63	12.05	12.59	1,762,024	12.47
10/31/2025	12.31	12.50	11.75	12.30	1,633,148	12.18
10/30/2025	12.79	13.01	12.68	12.74	941,970	12.62
10/29/2025	12.77	13.01	12.70	12.85	1,144,945	12.73
10/28/2025	12.90	13.04	12.81	12.85	503,531	12.73
10/27/2025	13.13	13.28	12.93	13.00	704,976	12.87
10/24/2025	13.31	13.31	13.03	13.04	1,188,216	12.91
10/23/2025	13.42	13.43	13.15	13.18	445,780	13.05
10/22/2025	13.39	13.66	13.33	13.45	618,135	13.32
10/21/2025	13.28	13.54	13.27	13.33	457,915	13.20
10/20/2025	13.11	13.30	13.01	13.28	463,700	13.15
10/17/2025	12.86	13.05	12.79	13.03	377,979	12.90
10/16/2025	13.06	13.11	12.75	12.90	502,574	12.78
10/15/2025	12.94	13.13	12.81	13.06	568,678	12.93
10/14/2025	12.52	12.90	12.43	12.81	572,924	12.69
10/13/2025	12.58	12.71	12.45	12.70	428,784	12.58
10/10/2025	12.69	12.76	12.42	12.43	608,158	12.31
10/09/2025	12.81	12.94	12.56	12.68	607,348	12.56
10/08/2025	12.97	13.04	12.97	12.81	613,356	12.69
10/07/2025	13.19	13.32	12.86	12.88	907,031	12.76
10/06/2025	13.36	13.41	13.12	13.21	1,260,749	13.08
10/03/2025	13.64	13.80	13.35	13.36	733,450	13.23
10/02/2025	13.61	13.69	13.46	13.59	609,717	13.46
10/01/2025	13.57	13.77	13.56	13.57	638,954	13.44