-
5 DAY PERFORMANCE
+4.00% -
1 MONTH PERFORMANCE
+5.50% -
3 MONTH PERFORMANCE
+11.39% -
6 MONTH PERFORMANCE
+8.02% -
YEAR-TO-DATE PERFORMANCE
+12.70% -
1 YEAR PERFORMANCE
+21.83%
Xenia Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.11 | $15.33 (1.46%) | $15.38 | $15.06 | 634,565 | $1.56 B |
| 11/21/2024 | $14.87 | $15.02 (1.01%) | $15.09 | $14.84 | 566,914 | $1.53 B |
| 11/20/2024 | $14.66 | $14.76 (0.68%) | $14.89 | $14.66 | 839,848 | $1.50 B |
| 11/19/2024 | $14.68 | $14.82 (0.95%) | $14.86 | $14.64 | 797,600 | $1.51 B |
| 11/18/2024 | $14.84 | $14.77 (-0.47%) | $15.00 | $14.67 | 677,027 | $1.50 B |
| 11/15/2024 | $15.12 | $14.77 (-2.31%) | $15.19 | $14.76 | 996,409 | $1.50 B |
| 11/14/2024 | $15.28 | $15.00 (-1.83%) | $15.36 | $15.00 | 977,400 | $1.53 B |
| 11/13/2024 | $15.33 | $15.15 (-1.17%) | $15.44 | $15.08 | 539,500 | $1.54 B |
| 11/12/2024 | $15.22 | $15.24 (0.13%) | $15.45 | $15.09 | 587,400 | $1.55 B |
| 11/11/2024 | $15.17 | $15.38 (1.38%) | $15.59 | $15.09 | 686,600 | $1.57 B |
| 11/08/2024 | $14.93 | $15.09 (1.07%) | $15.24 | $14.74 | 903,627 | $1.54 B |
| 11/07/2024 | $14.70 | $14.96 (1.77%) | $15.33 | $14.47 | 1.25 M | $1.53 B |
| 11/06/2024 | $15.26 | $15.41 (0.98%) | $15.59 | $15.07 | 1.16 M | $1.57 B |
| 11/05/2024 | $14.19 | $14.49 (2.11%) | $14.51 | $14.10 | 347,108 | $1.48 B |
| 11/04/2024 | $14.05 | $14.29 (1.71%) | $14.46 | $13.91 | 660,600 | $1.46 B |
| 11/01/2024 | $14.25 | $14.13 (-0.84%) | $14.39 | $14.12 | 415,739 | $1.44 B |
| 10/31/2024 | $14.62 | $14.17 (-3.08%) | $14.64 | $14.17 | 751,200 | $1.44 B |
| 10/30/2024 | $14.57 | $14.66 (0.62%) | $14.81 | $14.56 | 418,900 | $1.49 B |
| 10/29/2024 | $14.50 | $14.61 (0.76%) | $14.66 | $14.46 | 467,700 | $1.49 B |
| 10/28/2024 | $14.68 | $14.64 (-0.27%) | $14.79 | $14.54 | 454,000 | $1.49 B |
| 10/25/2024 | $14.72 | $14.55 (-1.15%) | $14.78 | $14.50 | 320,214 | $1.48 B |
| 10/24/2024 | $14.37 | $14.59 (1.53%) | $14.60 | $14.33 | 634,400 | $1.49 B |
| 10/23/2024 | $14.39 | $14.31 (-0.56%) | $14.45 | $14.19 | 402,217 | $1.46 B |
| 10/22/2024 | $14.47 | $14.50 (0.21%) | $14.65 | $14.47 | 219,602 | $1.48 B |
| 10/21/2024 | $14.71 | $14.60 (-0.75%) | $14.74 | $14.44 | 379,300 | $1.49 B |
| 10/18/2024 | $15.02 | $14.79 (-1.53%) | $15.02 | $14.78 | 268,700 | $1.51 B |
| 10/17/2024 | $15.08 | $14.99 (-0.6%) | $15.19 | $14.90 | 472,100 | $1.53 B |
| 10/16/2024 | $14.94 | $15.01 (0.47%) | $15.07 | $14.84 | 480,007 | $1.53 B |
| 10/15/2024 | $14.87 | $14.83 (-0.27%) | $15.15 | $14.83 | 468,623 | $1.51 B |
| 10/14/2024 | $14.89 | $14.87 (-0.13%) | $14.95 | $14.79 | 352,700 | $1.52 B |
| 10/11/2024 | $14.88 | $14.91 (0.2%) | $15.03 | $14.77 | 525,143 | $1.52 B |
| 10/10/2024 | $14.58 | $14.81 (1.58%) | $14.81 | $14.53 | 981,539 | $1.51 B |
| 10/09/2024 | $14.70 | $14.70 (0%) | $14.87 | $14.64 | 707,600 | $1.50 B |
| 10/08/2024 | $14.96 | $14.77 (-1.27%) | $14.96 | $14.51 | 1.15 M | $1.51 B |
| 10/07/2024 | $15.13 | $14.96 (-1.12%) | $15.21 | $14.91 | 1.01 M | $1.53 B |
| 10/04/2024 | $14.92 | $15.29 (2.48%) | $15.29 | $14.80 | 971,600 | $1.56 B |
| 10/03/2024 | $15.00 | $14.74 (-1.73%) | $15.00 | $14.66 | 1.04 M | $1.50 B |
| 10/02/2024 | $14.69 | $15.12 (2.93%) | $15.18 | $14.67 | 1.31 M | $1.54 B |
| 10/01/2024 | $14.65 | $14.76 (0.75%) | $14.92 | $14.43 | 773,748 | $1.50 B |
| 09/30/2024 | $14.91 | $14.77 (-0.94%) | $14.91 | $14.69 | 737,741 | $1.51 B |
| 09/27/2024 | $15.27 | $15.05 (-1.44%) | $15.32 | $14.91 | 571,500 | $1.53 B |
| 09/26/2024 | $15.01 | $15.09 (0.53%) | $15.18 | $14.84 | 620,624 | $1.54 B |
| 09/25/2024 | $15.23 | $14.86 (-2.43%) | $15.23 | $14.80 | 726,900 | $1.52 B |
| 09/24/2024 | $15.18 | $15.26 (0.53%) | $15.36 | $15.15 | 488,801 | $1.56 B |
| 09/23/2024 | $15.26 | $15.19 (-0.46%) | $15.38 | $15.19 | 1.06 M | $1.55 B |
| 09/20/2024 | $15.09 | $15.16 (0.46%) | $15.32 | $14.96 | 2.48 M | $1.55 B |
| 09/19/2024 | $14.59 | $15.21 (4.25%) | $15.21 | $14.53 | 1.23 M | $1.55 B |
| 09/18/2024 | $14.02 | $14.23 (1.5%) | $14.40 | $13.93 | 832,000 | $1.45 B |
| 09/17/2024 | $13.96 | $14.10 (1%) | $14.13 | $13.85 | 439,446 | $1.44 B |
| 09/16/2024 | $13.98 | $13.81 (-1.22%) | $14.04 | $13.76 | 484,700 | $1.41 B |
| 09/13/2024 | $13.71 | $13.92 (1.53%) | $13.98 | $13.46 | 675,519 | $1.42 B |
| 09/12/2024 | $13.33 | $13.40 (0.53%) | $13.44 | $13.17 | 433,600 | $1.37 B |
| 09/11/2024 | $13.05 | $13.22 (1.3%) | $13.24 | $12.96 | 426,600 | $1.35 B |
| 09/10/2024 | $13.29 | $13.16 (-0.98%) | $13.30 | $12.94 | 512,100 | $1.34 B |
| 09/09/2024 | $13.37 | $13.31 (-0.45%) | $13.40 | $13.22 | 591,500 | $1.36 B |
| 09/06/2024 | $13.37 | $13.33 (-0.3%) | $13.51 | $13.27 | 528,119 | $1.36 B |
| 09/05/2024 | $13.97 | $13.35 (-4.44%) | $13.97 | $13.29 | 686,900 | $1.36 B |
| 09/04/2024 | $14.03 | $13.89 (-1%) | $14.18 | $13.83 | 1.21 M | $1.42 B |
| 09/03/2024 | $14.06 | $14.00 (-0.43%) | $14.12 | $13.92 | 660,843 | $1.43 B |
| 08/30/2024 | $14.11 | $14.24 (0.92%) | $14.28 | $14.00 | 733,400 | $1.45 B |
| 08/29/2024 | $14.06 | $14.02 (-0.28%) | $14.20 | $13.90 | 838,836 | $1.43 B |
| 08/28/2024 | $13.74 | $13.98 (1.75%) | $14.05 | $13.74 | 1.62 M | $1.43 B |
| 08/27/2024 | $13.64 | $13.83 (1.39%) | $14.05 | $13.64 | 1.90 M | $1.41 B |
| 08/26/2024 | $13.90 | $13.72 (-1.29%) | $13.92 | $13.69 | 539,000 | $1.40 B |