Xenia Hotels & Resorts In... (XHR)
NYSE: XHR
· Real-Time Price · USD
13.37
-0.14 (-1.04%)
At close: Aug 14, 2025, 3:59 PM
13.36
-0.07%
After-hours: Aug 14, 2025, 05:52 PM EDT
XHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.38 | 13.40 | 13.15 | 13.36 | 13.36 | -1.11% | 703,605 |
| 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 |
| Aug 7, 2025 | 12.91 | 12.91 | 12.57 | 12.78 | 12.78 | 0.39% | 1,778,100 |
| Aug 6, 2025 | 12.75 | 12.81 | 12.59 | 12.73 | 12.73 | -0.16% | 1,231,092 |
| Aug 5, 2025 | 12.83 | 12.88 | 12.67 | 12.75 | 12.75 | -0.31% | 1,720,100 |
| Aug 4, 2025 | 12.53 | 12.84 | 12.35 | 12.79 | 12.79 | 2.48% | 1,302,100 |
| Aug 1, 2025 | 13.27 | 13.27 | 12.01 | 12.48 | 12.48 | -1.81% | 1,712,587 |
| Jul 31, 2025 | 12.54 | 12.75 | 12.43 | 12.71 | 12.71 | 0.16% | 1,945,129 |
| Jul 30, 2025 | 13.16 | 13.19 | 12.60 | 12.69 | 12.69 | -2.83% | 881,500 |
| Jul 29, 2025 | 13.27 | 13.28 | 12.97 | 13.06 | 13.06 | -0.31% | 1,240,216 |
| Jul 28, 2025 | 13.34 | 13.34 | 13.09 | 13.10 | 13.10 | -1.13% | 663,321 |
| Jul 25, 2025 | 13.21 | 13.36 | 13.15 | 13.25 | 13.25 | 1.07% | 944,400 |
| Jul 24, 2025 | 13.26 | 13.34 | 13.11 | 13.11 | 13.11 | -1.72% | 1,278,300 |
| Jul 23, 2025 | 13.32 | 13.38 | 13.13 | 13.34 | 13.34 | 1.14% | 897,107 |
| Jul 22, 2025 | 12.76 | 13.22 | 12.76 | 13.19 | 13.19 | 3.21% | 1,278,200 |
| Jul 21, 2025 | 12.83 | 13.06 | 12.72 | 12.78 | 12.78 | 0.31% | 650,000 |
| Jul 18, 2025 | 12.89 | 12.93 | 12.61 | 12.74 | 12.74 | -0.39% | 1,000,508 |