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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
