Home

Xenia Hotels & Resorts, Inc. Common Stock (XHR)

12.48
-0.23 (-1.81%)
NYSE · Last Trade: Aug 3rd, 10:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xenia Hotels & Resorts, Inc. Common Stock (XHR)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202513.2713.2712.0112.481,712,58712.48
7/31/202512.5412.7512.4312.711,945,12912.71
7/30/202513.1613.1912.6012.69881,49112.69
7/29/202513.2713.2812.9713.061,240,21613.06
7/28/202513.3413.3413.0913.10663,32113.10
7/25/202513.2113.3613.1513.25944,39713.25
7/24/202513.2613.3413.1113.111,278,25013.11
7/23/202513.3213.3813.1313.34897,10713.34
7/22/202512.7613.2212.7613.191,278,17613.19
7/21/202512.8313.0612.7112.78649,99812.78
7/18/202512.8912.9312.6112.741,000,50812.74
7/17/202512.9313.1312.7912.791,134,53312.79
7/16/202513.0013.1412.8312.971,156,57512.97
7/15/202513.2713.3112.9712.981,068,56012.98
7/14/202513.1513.2613.0113.261,244,99913.26
7/11/202513.0913.2112.9613.151,297,30013.15
7/10/202512.9413.3412.9413.263,242,18913.26
7/09/202513.1513.1812.8512.91937,66412.91
7/08/202512.8813.2012.8513.101,300,16613.10
7/07/202513.1113.3012.7712.881,517,50912.88
7/03/202513.2613.3513.0613.20391,33513.20
7/02/202513.0013.2212.9813.171,059,64613.17
7/01/202512.4913.2012.4913.011,002,51313.01
6/30/202512.7812.7912.3912.571,375,97112.57
6/27/202512.7512.8812.6612.792,011,58412.65
6/26/202512.4812.7012.3512.68957,95112.54
6/25/202512.5312.5312.3612.36838,06912.22
6/24/202512.6212.6612.4812.50817,11112.36
6/23/202512.1712.5312.1312.481,251,55712.34
6/20/202512.4112.4212.2012.262,564,80412.13
6/18/202512.1712.4612.1712.28749,32012.15
6/17/202512.2212.3612.1412.21599,55612.08
6/16/202512.1512.3812.0412.31895,90912.18
6/13/202512.0812.1911.8211.98841,50311.85
6/12/202512.2212.4312.1812.31716,35912.18
6/11/202512.5712.5812.3612.36736,16712.22
6/10/202512.4112.6212.3212.52593,45212.38
6/09/202512.2512.4512.1712.33650,86512.20
6/06/202512.2112.2712.1112.19714,61312.06
6/05/202512.0312.0811.8111.97873,97111.84
6/04/202512.1812.2611.8811.93631,65111.80
6/03/202511.9412.3111.8012.18925,61712.05
6/02/202512.2512.3111.8011.911,038,35711.78
5/30/202512.1212.3212.0312.231,037,40212.10
5/29/202512.1412.2412.0112.20700,78812.07
5/28/202512.1412.1512.0412.09758,93711.96
5/27/202511.7812.1211.6412.08774,14111.95
5/23/202511.3911.6211.3411.58626,23311.45
5/22/202511.5311.7111.4911.66798,71011.53
5/21/202511.7511.8611.5911.611,035,66011.48
5/20/202512.0212.0311.8711.901,681,79511.77
5/19/202512.0612.2312.0412.14749,05112.01
5/16/202512.3012.3512.1112.30844,27812.17
5/15/202512.1612.3712.1212.24855,09112.11
5/14/202512.3312.5312.2312.251,158,92912.12
5/13/202512.3612.4612.2412.321,097,20012.19
5/12/202512.1012.5412.0912.301,473,86312.17
5/09/202511.5211.6311.4711.56865,48211.43
5/08/202511.4311.6911.3511.52762,76411.39
5/07/202511.2111.6111.2111.291,308,15811.17
5/06/202511.4911.5111.1511.23703,27011.11
5/05/202511.3611.8711.3111.541,517,35811.41