5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
-20.95%
3 MONTH PERFORMANCE
-33.25%
6 MONTH PERFORMANCE
-33.03%
YEAR-TO-DATE PERFORMANCE
-33.34%
1 YEAR PERFORMANCE
-29.45%
Xenia Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.75 | $9.90 (1.54%) | $9.98 | $9.75 | 516,266 | $1.01 B |
| 04/16/2025 | $9.68 | $9.72 (0.41%) | $9.84 | $9.61 | 904,900 | $990.31 M |
| 04/15/2025 | $9.72 | $9.78 (0.62%) | $9.85 | $9.65 | 848,500 | $996.43 M |
| 04/14/2025 | $9.98 | $9.76 (-2.2%) | $9.98 | $9.53 | 723,900 | $994.39 M |
| 04/11/2025 | $9.70 | $9.79 (0.93%) | $9.82 | $9.38 | 987,000 | $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 | 744,700 | $1.07 B |
| 04/02/2025 | $11.57 | $11.80 (1.99%) | $11.87 | $11.57 | 862,937 | $1.20 B |
| 04/01/2025 | $11.73 | $11.76 (0.26%) | $11.85 | $11.54 | 856,143 | $1.20 B |
| 03/31/2025 | $11.51 | $11.76 (2.17%) | $11.80 | $11.43 | 677,800 | $1.20 B |
| 03/28/2025 | $12.06 | $11.81 (-2.07%) | $12.06 | $11.67 | 534,900 | $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 | 694,900 | $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 | 944,500 | $1.29 B |
| 03/19/2025 | $12.55 | $12.80 (1.99%) | $12.85 | $12.53 | 715,008 | $1.30 B |
| 03/18/2025 | $12.88 | $12.53 (-2.72%) | $12.88 | $12.48 | 714,900 | $1.28 B |
| 03/17/2025 | $12.59 | $13.00 (3.26%) | $13.00 | $12.59 | 800,744 | $1.32 B |
| 03/14/2025 | $12.48 | $12.59 (0.88%) | $12.68 | $12.38 | 687,800 | $1.28 B |
| 03/13/2025 | $12.81 | $12.31 (-3.9%) | $12.97 | $12.28 | 842,800 | $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 | 676,832 | $1.34 B |
| 03/05/2025 | $13.20 | $13.26 (0.45%) | $13.45 | $13.11 | 857,300 | $1.35 B |
| 03/04/2025 | $13.29 | $13.18 (-0.83%) | $13.36 | $13.13 | 1.17 M | $1.34 B |
| 03/03/2025 | $13.47 | $13.39 (-0.59%) | $13.57 | $13.33 | 836,200 | $1.36 B |
| 02/28/2025 | $13.32 | $13.44 (0.9%) | $13.57 | $13.32 | 1.14 M | $1.37 B |
| 02/27/2025 | $13.27 | $13.29 (0.15%) | $13.50 | $13.22 | 832,445 | $1.35 B |
| 02/26/2025 | $13.13 | $13.26 (0.99%) | $13.55 | $13.12 | 1.07 M | $1.35 B |
| 02/25/2025 | $13.55 | $13.06 (-3.62%) | $13.89 | $12.94 | 1.39 M | $1.33 B |
| 02/24/2025 | $14.03 | $13.95 (-0.57%) | $14.10 | $13.87 | 763,300 | $1.42 B |
| 02/21/2025 | $14.58 | $14.00 (-3.98%) | $14.58 | $13.92 | 902,322 | $1.43 B |
| 02/20/2025 | $14.37 | $14.44 (0.49%) | $14.57 | $14.11 | 865,900 | $1.47 B |
| 02/19/2025 | $14.40 | $14.47 (0.49%) | $14.62 | $14.32 | 873,800 | $1.47 B |
| 02/18/2025 | $14.45 | $14.66 (1.45%) | $14.73 | $14.45 | 716,110 | $1.49 B |
| 02/14/2025 | $14.49 | $14.47 (-0.14%) | $14.60 | $14.40 | 557,100 | $1.47 B |
| 02/13/2025 | $14.51 | $14.39 (-0.83%) | $14.53 | $14.29 | 565,208 | $1.47 B |
| 02/12/2025 | $14.44 | $14.38 (-0.42%) | $14.54 | $14.30 | 487,810 | $1.47 B |
| 02/11/2025 | $14.68 | $14.71 (0.2%) | $14.84 | $14.54 | 539,021 | $1.50 B |
| 02/10/2025 | $15.03 | $14.85 (-1.2%) | $15.11 | $14.79 | 816,500 | $1.51 B |
| 02/07/2025 | $14.79 | $14.95 (1.08%) | $15.00 | $14.68 | 447,100 | $1.52 B |
| 02/06/2025 | $14.63 | $14.83 (1.37%) | $14.90 | $14.59 | 426,500 | $1.51 B |
| 02/05/2025 | $14.62 | $14.54 (-0.55%) | $14.65 | $14.41 | 506,900 | $1.48 B |
| 02/04/2025 | $14.54 | $14.62 (0.55%) | $14.72 | $14.38 | 649,420 | $1.49 B |
| 02/03/2025 | $14.70 | $14.61 (-0.61%) | $14.72 | $14.38 | 668,900 | $1.49 B |
| 01/31/2025 | $15.09 | $14.96 (-0.86%) | $15.20 | $14.86 | 899,600 | $1.52 B |
| 01/30/2025 | $15.04 | $15.07 (0.2%) | $15.21 | $14.92 | 961,000 | $1.54 B |
| 01/29/2025 | $15.17 | $14.83 (-2.24%) | $15.17 | $14.77 | 731,400 | $1.51 B |
| 01/28/2025 | $15.01 | $15.20 (1.27%) | $15.47 | $14.98 | 849,038 | $1.55 B |
| 01/27/2025 | $14.76 | $15.05 (1.96%) | $15.22 | $14.76 | 1.03 M | $1.53 B |
| 01/24/2025 | $14.91 | $14.80 (-0.74%) | $15.06 | $14.74 | 427,200 | $1.51 B |
| 01/23/2025 | $14.79 | $14.98 (1.28%) | $15.01 | $14.75 | 411,300 | $1.53 B |
| 01/22/2025 | $14.87 | $14.90 (0.2%) | $15.00 | $14.75 | 521,900 | $1.52 B |
| 01/21/2025 | $14.94 | $14.98 (0.27%) | $15.05 | $14.88 | 415,100 | $1.53 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.
