Xenia Hotels & Resorts In... (XHR)
NYSE: XHR
· Real-Time Price · USD
14.35
0.11 (0.77%)
At close: Sep 26, 2025, 3:59 PM
14.36
0.07%
After-hours: Sep 26, 2025, 06:27 PM EDT
XHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.24 | 14.40 | 14.16 | 14.36 | 14.36 | 0.84% | 299,278 |
| Sep 25, 2025 | 14.31 | 14.36 | 14.15 | 14.24 | 14.24 | -1.04% | 691,000 |
| Sep 24, 2025 | 14.41 | 14.46 | 14.31 | 14.39 | 14.39 | -0.42% | 560,643 |
| Sep 23, 2025 | 14.47 | 14.61 | 14.40 | 14.45 | 14.45 | 0.07% | 565,453 |
| Sep 22, 2025 | 14.76 | 14.76 | 14.40 | 14.44 | 14.44 | -2.30% | 602,400 |
| Sep 19, 2025 | 14.87 | 14.87 | 14.62 | 14.78 | 14.78 | -0.34% | 2,707,800 |
| Sep 18, 2025 | 14.68 | 14.89 | 14.62 | 14.83 | 14.83 | 1.85% | 727,400 |
| Sep 17, 2025 | 14.72 | 14.96 | 14.44 | 14.56 | 14.56 | -0.68% | 665,200 |
| Sep 16, 2025 | 14.72 | 14.76 | 14.46 | 14.66 | 14.66 | -0.81% | 723,000 |
| Sep 15, 2025 | 14.77 | 14.85 | 14.58 | 14.78 | 14.78 | 0.41% | 759,100 |
| Sep 12, 2025 | 14.67 | 14.79 | 14.58 | 14.72 | 14.72 | 0.20% | 685,216 |
| Sep 11, 2025 | 14.51 | 14.74 | 14.45 | 14.69 | 14.69 | 1.73% | 599,500 |
| Sep 10, 2025 | 14.26 | 14.45 | 14.26 | 14.44 | 14.44 | 0.70% | 731,100 |
| Sep 9, 2025 | 14.21 | 14.37 | 14.05 | 14.34 | 14.34 | 0.28% | 770,600 |
| Sep 8, 2025 | 14.35 | 14.43 | 14.13 | 14.30 | 14.30 | -0.76% | 1,050,342 |
| Sep 5, 2025 | 14.66 | 14.81 | 14.25 | 14.41 | 14.41 | -1.57% | 734,613 |
| 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 |