Xenia Hotels & Resorts In... (XHR)
NYSE: XHR
· Real-Time Price · USD
14.41
-0.23 (-1.57%)
At close: Sep 05, 2025, 3:59 PM
14.41
-0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
XHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.66 | 14.81 | 14.25 | 14.41 | 14.41 | -1.57% | 734,609 |
| Sep 4, 2025 | 14.31 | 14.66 | 14.21 | 14.64 | 14.64 | 2.52% | 985,045 |
| Sep 3, 2025 | 14.04 | 14.33 | 14.03 | 14.28 | 14.28 | 0.85% | 768,312 |
| Sep 2, 2025 | 14.09 | 14.17 | 13.90 | 14.16 | 14.16 | 0.21% | 1,921,600 |
| Aug 29, 2025 | 14.17 | 14.20 | 13.90 | 14.13 | 14.13 | -0.28% | 690,934 |
| Aug 28, 2025 | 14.34 | 14.34 | 14.04 | 14.17 | 14.17 | -0.70% | 1,476,300 |
| Aug 27, 2025 | 13.96 | 14.33 | 13.96 | 14.27 | 14.27 | 2.37% | 638,618 |
| Aug 26, 2025 | 13.89 | 14.07 | 13.78 | 13.94 | 13.94 | 0.29% | 1,065,440 |
| Aug 25, 2025 | 14.03 | 14.13 | 13.90 | 13.90 | 13.90 | -1.35% | 602,300 |
| Aug 22, 2025 | 13.45 | 14.12 | 13.45 | 14.09 | 14.09 | 5.86% | 1,050,000 |
| Aug 21, 2025 | 13.18 | 13.36 | 13.16 | 13.31 | 13.31 | 0.15% | 503,921 |
| Aug 20, 2025 | 13.30 | 13.40 | 13.24 | 13.29 | 13.29 | -0.60% | 491,904 |
| Aug 19, 2025 | 13.20 | 13.39 | 13.15 | 13.37 | 13.37 | 1.75% | 462,811 |
| Aug 18, 2025 | 13.10 | 13.28 | 13.05 | 13.14 | 13.14 | 0.46% | 487,212 |
| Aug 15, 2025 | 13.40 | 13.40 | 13.01 | 13.08 | 13.08 | -2.10% | 1,176,000 |
| Aug 14, 2025 | 13.38 | 13.40 | 13.15 | 13.36 | 13.36 | -1.11% | 754,400 |
| Aug 13, 2025 | 13.20 | 13.53 | 13.10 | 13.51 | 13.51 | 2.82% | 985,200 |
| Aug 12, 2025 | 12.72 | 13.14 | 12.64 | 13.14 | 13.14 | 4.70% | 966,549 |
| Aug 11, 2025 | 12.52 | 12.66 | 12.40 | 12.55 | 12.55 | 0.16% | 1,395,233 |
| Aug 8, 2025 | 12.93 | 12.95 | 12.49 | 12.53 | 12.53 | -1.96% | 1,615,652 |