Xenia Hotels & Resorts, Inc. (XHR) Charts

$11.98

$0.05 (0.38%)
Last update: 04:00 PM EST
Day's range
$11.81
Day's range
$12.08

5 DAY PERFORMANCE

-2.09%

1 MONTH PERFORMANCE

+3.77%

3 MONTH PERFORMANCE

-9.69%

6 MONTH PERFORMANCE

-25.44%

YEAR-TO-DATE PERFORMANCE

-19.41%

1 YEAR PERFORMANCE

-17.01%

Xenia Hotels & Resorts, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $12.03 $11.97 (-0.5%) $12.08 $11.81 635.77 K $1.22 B
06/04/2025 $12.18 $11.93 (-2.05%) $12.26 $11.88 631.70 K $1.21 B
06/03/2025 $11.94 $12.18 (2.01%) $12.31 $11.80 925.62 K $1.24 B
06/02/2025 $12.25 $11.91 (-2.78%) $12.32 $11.80 1.04 M $1.21 B
05/30/2025 $12.12 $12.23 (0.91%) $12.32 $12.03 1.04 M $1.24 B
05/29/2025 $12.14 $12.20 (0.49%) $12.24 $12.01 700.80 K $1.24 B
05/28/2025 $12.14 $12.09 (-0.41%) $12.15 $12.04 758.94 K $1.23 B
05/27/2025 $11.78 $12.08 (2.55%) $12.12 $11.64 774.14 K $1.23 B
05/23/2025 $11.39 $11.58 (1.67%) $11.62 $11.34 626.22 K $1.18 B
05/22/2025 $11.53 $11.66 (1.13%) $11.72 $11.49 798.71 K $1.18 B
05/21/2025 $11.75 $11.61 (-1.19%) $11.86 $11.59 1.04 M $1.18 B
05/20/2025 $12.02 $11.90 (-1%) $12.03 $11.87 1.68 M $1.21 B
05/19/2025 $12.06 $12.14 (0.66%) $12.24 $12.04 749.10 K $1.23 B
05/16/2025 $12.30 $12.30 (0%) $12.35 $12.11 844.30 K $1.25 B
05/15/2025 $12.16 $12.24 (0.66%) $12.37 $12.12 855.10 K $1.24 B
05/14/2025 $12.33 $12.25 (-0.65%) $12.53 $12.23 1.16 M $1.24 B
05/13/2025 $12.36 $12.32 (-0.32%) $12.46 $12.25 1.10 M $1.25 B
05/12/2025 $12.10 $12.30 (1.65%) $12.54 $12.09 1.47 M $1.25 B
05/09/2025 $11.52 $11.56 (0.35%) $11.63 $11.47 865.50 K $1.17 B
05/08/2025 $11.43 $11.52 (0.79%) $11.69 $11.35 762.80 K $1.17 B
05/07/2025 $11.21 $11.29 (0.71%) $11.61 $11.21 1.31 M $1.15 B
05/06/2025 $11.49 $11.23 (-2.26%) $11.51 $11.15 703.30 K $1.14 B
05/05/2025 $11.36 $11.54 (1.58%) $11.87 $11.31 1.52 M $1.17 B
05/02/2025 $11.38 $11.44 (0.53%) $11.70 $10.91 1.44 M $1.16 B
05/01/2025 $10.82 $10.83 (0.09%) $11.05 $10.73 843.73 K $1.10 B
04/30/2025 $10.52 $10.68 (1.52%) $10.73 $10.31 720.93 K $1.08 B
04/29/2025 $10.66 $10.62 (-0.38%) $10.73 $10.51 582.42 K $1.08 B
04/28/2025 $10.54 $10.73 (1.8%) $10.75 $10.46 726.81 K $1.09 B
04/25/2025 $10.33 $10.54 (2.03%) $10.59 $10.20 621.94 K $1.07 B
04/24/2025 $10.24 $10.41 (1.66%) $10.47 $10.06 894.35 K $1.06 B
04/23/2025 $10.38 $10.15 (-2.22%) $10.54 $10.13 835.30 K $1.03 B
04/22/2025 $9.95 $9.99 (0.4%) $10.06 $9.76 706.60 K $1.02 B
04/21/2025 $9.72 $9.89 (1.75%) $9.91 $9.63 858.23 K $1.01 B
04/17/2025 $9.75 $9.90 (1.54%) $9.98 $9.75 764.83 K $1.01 B
04/16/2025 $9.68 $9.72 (0.41%) $9.84 $9.61 904.90 K $990.31 M
04/15/2025 $9.72 $9.78 (0.62%) $9.85 $9.65 848.50 K $996.43 M
04/14/2025 $9.98 $9.76 (-2.2%) $9.98 $9.53 723.90 K $994.39 M
04/11/2025 $9.70 $9.79 (0.93%) $9.82 $9.38 987.00 K $997.45 M
04/10/2025 $10.14 $9.75 (-3.85%) $10.36 $9.53 1.49 M $993.37 M
04/09/2025 $8.72 $10.54 (20.87%) $10.70 $8.55 2.42 M $1.07 B
04/08/2025 $9.91 $9.22 (-6.96%) $9.91 $9.07 1.74 M $939.37 M
04/07/2025 $9.39 $9.51 (1.28%) $9.86 $8.90 1.78 M $968.92 M
04/04/2025 $10.02 $9.81 (-2.1%) $10.12 $9.64 1.78 M $999.48 M
04/03/2025 $11.26 $10.53 (-6.48%) $11.47 $10.47 744.70 K $1.07 B
04/02/2025 $11.57 $11.80 (1.99%) $11.87 $11.57 862.94 K $1.20 B
04/01/2025 $11.73 $11.76 (0.26%) $11.85 $11.54 856.14 K $1.20 B
03/31/2025 $11.51 $11.76 (2.17%) $11.80 $11.43 677.80 K $1.20 B
03/28/2025 $12.06 $11.81 (-2.07%) $12.06 $11.67 534.90 K $1.20 B
03/27/2025 $12.32 $12.11 (-1.7%) $12.32 $12.01 1.08 M $1.23 B
03/26/2025 $12.46 $12.30 (-1.28%) $12.48 $12.24 1.04 M $1.25 B
03/25/2025 $12.73 $12.40 (-2.59%) $12.73 $12.26 1.02 M $1.26 B
03/24/2025 $12.60 $12.67 (0.56%) $12.81 $12.52 694.90 K $1.29 B
03/21/2025 $12.45 $12.48 (0.24%) $12.49 $12.04 1.75 M $1.27 B
03/20/2025 $12.63 $12.64 (0.08%) $12.81 $12.57 944.50 K $1.29 B
03/19/2025 $12.55 $12.80 (1.99%) $12.85 $12.53 715.01 K $1.30 B
03/18/2025 $12.88 $12.53 (-2.72%) $12.88 $12.48 714.90 K $1.28 B
03/17/2025 $12.59 $13.00 (3.26%) $13.00 $12.59 800.74 K $1.32 B
03/14/2025 $12.48 $12.59 (0.88%) $12.68 $12.38 687.80 K $1.28 B
03/13/2025 $12.81 $12.31 (-3.9%) $12.97 $12.28 842.80 K $1.25 B
03/12/2025 $12.95 $12.78 (-1.31%) $12.98 $12.69 1.16 M $1.30 B
03/11/2025 $13.12 $12.87 (-1.91%) $13.21 $12.77 1.81 M $1.31 B
03/10/2025 $13.27 $13.06 (-1.58%) $13.42 $13.01 1.29 M $1.33 B
03/07/2025 $13.14 $13.40 (1.98%) $13.45 $13.10 1.19 M $1.37 B
03/06/2025 $13.16 $13.16 (0%) $13.38 $13.11 676.83 K $1.34 B
03/05/2025 $13.20 $13.26 (0.45%) $13.45 $13.11 857.30 K $1.35 B