Get the Stockscreener App
16.82
0.59%
-0.10
After Hours:
16.82
Xenia Hotels Resorts Inc Stock (XHR) Price History
The historical daily chart and data for Xenia Hotels Resorts Inc stock (XHR), show that the latest closing stock price as of May 22, 2026, is $16.82.
- Xenia Hotels Resorts Inc all-time high stock price is $25.90, occurred on June 04, 2018.
- The lowest Xenia Hotels Resorts Inc stock price recorded was $6.145 on May 14, 2020. Since then, Xenia Hotels Resorts Inc's stock price has risen over 173.72% to $16.82 now.
- The 52-week high stock price for XHR is $17.23, representing a 2.44% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for XHR is $11.34, indicating a -32.58% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Xenia Hotels Resorts Inc (XHR) stock in the beginning of 2025 was $18.48. The stock closed the year at $13.18, a loss of over -28.68% for the year.
The table below shows more information about XHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $16.98 | $16.81 | $0.165 | 510,929.0 | -0.59% |
| May 21, 2026 | $16.97 | $16.54 | $0.43 | 414,257.0 | +0.12% |
| May 20, 2026 | $16.91 | $16.36 | $0.545 | 406,487.0 | +3.11% |
| May 19, 2026 | $16.59 | $16.11 | $0.48 | 562,587.0 | +0.12% |
| May 18, 2026 | $16.50 | $15.91 | $0.59 | 853,975.0 | +2.89% |
| May 15, 2026 | $16.30 | $15.81 | $0.49 | 1,226,979.0 | -2.99% |
| May 14, 2026 | $16.68 | $16.36 | $0.33 | 542,755.0 | +0.24% |
| May 13, 2026 | $16.56 | $16.23 | $0.33 | 540,657.0 | -0.43% |
| May 12, 2026 | $16.59 | $16.25 | $0.345 | 466,049.0 | -1.02% |
| May 11, 2026 | $17.09 | $16.55 | $0.535 | 435,102.0 | -2.52% |
| May 08, 2026 | $17.13 | $16.83 | $0.30 | 558,561.0 | +1.07% |
| May 07, 2026 | $17.07 | $16.74 | $0.335 | 680,790.0 | +0.66% |
| May 06, 2026 | $17.05 | $16.65 | $0.40 | 738,954.0 | +0.06% |
| May 05, 2026 | $16.77 | $16.00 | $0.77 | 812,622.0 | +4.89% |
| May 04, 2026 | $16.79 | $15.92 | $0.87 | 790,953.0 | -4.55% |
| May 01, 2026 | $17.23 | $16.19 | $1.04 | 1,005,500.0 | +2.70% |
| Apr 30, 2026 | $16.32 | $15.97 | $0.35 | 686,651.0 | +1.24% |
| Apr 29, 2026 | $16.18 | $15.80 | $0.38 | 1,190,655.0 | -0.31% |
| Apr 28, 2026 | $16.26 | $15.90 | $0.36 | 772,793.0 | +0.25% |
| Apr 27, 2026 | $16.27 | $15.98 | $0.29 | 890,687.0 | +0.00% |
| Apr 24, 2026 | $16.15 | $15.93 | $0.22 | 1,393,210.0 | -0.06% |
| Apr 23, 2026 | $16.19 | $15.95 | $0.245 | 662,980.0 | +0.81% |
Xenia Hotels Resorts Inc Stock (XHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xenia Hotels Resorts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xenia Hotels Resorts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xenia Hotels Resorts Inc Stock (XHR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.23 | $15.81 | $1.42 | 11,058,086.0 | +3.38% |
| Apr, 2026 | $16.64 | $14.40 | $2.24 | 15,523,897.0 | +9.71% |
| Mar, 2026 | $15.69 | $14.12 | $1.57 | 12,683,008.0 | -2.95% |
| Feb, 2026 | $16.48 | $14.81 | $1.67 | 13,271,577.0 | +3.59% |
| Jan, 2026 | $15.61 | $13.91 | $1.69 | 17,667,025.0 | +4.31% |
Xenia Hotels Resorts Inc Stock (XHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.31 | $13.42 | $1.89 | 18,906,589.0 | +3.43% |
| Nov, 2025 | $14.23 | $12.05 | $2.18 | 18,462,871.0 | +13.66% |
| Oct, 2025 | $13.80 | $11.75 | $2.05 | 16,528,708.0 | -10.35% |
| Sep, 2025 | $14.96 | $13.61 | $1.36 | 18,057,851.0 | -2.90% |
| Aug, 2025 | $14.34 | $12.01 | $2.33 | 21,798,639.0 | +11.17% |
| Jul, 2025 | $13.38 | $12.43 | $0.945 | 25,746,661.0 | +1.11% |
| Jun, 2025 | $12.88 | $11.80 | $1.08 | 18,859,838.0 | +2.78% |
| May, 2025 | $12.54 | $10.73 | $1.81 | 19,338,268.0 | +14.51% |
| Apr, 2025 | $11.87 | $8.55 | $3.32 | 20,312,403.0 | -9.18% |
| Mar, 2025 | $13.57 | $11.43 | $2.14 | 19,037,432.0 | -12.50% |
| Feb, 2025 | $15.11 | $12.94 | $2.17 | 13,189,820.0 | -10.16% |
| Jan, 2025 | $15.47 | $14.31 | $1.16 | 10,354,786.0 | +0.67% |
Xenia Hotels Resorts Inc Stock (XHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.50 | $14.74 | $1.76 | 12,957,527.0 | -1.82% |
| Nov, 2024 | $15.76 | $13.91 | $1.85 | 13,620,392.0 | +8.54% |
| Oct, 2024 | $15.29 | $14.17 | $1.12 | 13,557,399.0 | -4.06% |
| Sep, 2024 | $15.38 | $12.94 | $2.45 | 14,283,286.0 | +3.72% |
| Aug, 2024 | $14.28 | $12.34 | $1.94 | 18,871,237.0 | +2.59% |
| Jul, 2024 | $14.98 | $13.73 | $1.25 | 15,211,695.0 | -3.14% |
| Jun, 2024 | $14.67 | $13.78 | $0.89 | 15,236,318.0 | -1.10% |
| May, 2024 | $15.46 | $13.74 | $1.72 | 17,019,819.0 | +4.47% |
| Apr, 2024 | $15.51 | $13.87 | $1.64 | 14,738,996.0 | -7.59% |
| Mar, 2024 | $15.84 | $14.62 | $1.21 | 18,545,082.0 | -2.15% |
| Feb, 2024 | $15.70 | $12.68 | $3.02 | 18,540,006.0 | +15.08% |
| Jan, 2024 | $13.89 | $12.68 | $1.21 | 13,157,259.0 | -2.13% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):