13.21
price down icon1.12%   -0.15
after-market After Hours: 13.11 -0.10 -0.76%
loading

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 October 06, 2025, is $13.21.
  • 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 114.97% to $13.21 now.
  • The 52-week high stock price for XHR is $16.50, representing a 24.91% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for XHR is $8.55, indicating a -35.28% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Xenia Hotels Resorts Inc (XHR) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Oct 06, 2025 $13.41 $13.12 $0.30 1,259,044.0 -1.12%
Oct 03, 2025 $13.80 $13.35 $0.45 733,450.0 -1.69%
Oct 02, 2025 $13.69 $13.46 $0.23 609,713.0 +0.15%
Oct 01, 2025 $13.77 $13.56 $0.21 638,611.0 -1.09%
Sep 30, 2025 $14.06 $13.61 $0.455 739,187.0 -3.31%
Sep 29, 2025 $14.41 $14.13 $0.28 703,780.0 -1.18%
Sep 26, 2025 $14.40 $14.16 $0.24 446,940.0 +0.84%
Sep 25, 2025 $14.36 $14.14 $0.215 690,003.0 -1.04%
Sep 24, 2025 $14.46 $14.30 $0.15 554,846.0 -0.42%
Sep 23, 2025 $14.61 $14.40 $0.21 560,211.0 +0.07%
Sep 22, 2025 $14.76 $14.40 $0.36 602,354.0 -2.30%
Sep 19, 2025 $14.87 $14.62 $0.2491 2,707,771.0 -0.34%
Sep 18, 2025 $14.88 $14.62 $0.265 727,398.0 +1.85%
Sep 17, 2025 $14.96 $14.44 $0.52 665,062.0 -0.68%
Sep 16, 2025 $14.76 $14.46 $0.30 722,956.0 -0.81%
Sep 15, 2025 $14.85 $14.58 $0.27 691,145.0 +0.41%
Sep 12, 2025 $14.79 $14.58 $0.21 685,178.0 +0.20%
Sep 11, 2025 $14.74 $14.45 $0.29 599,480.0 +1.73%
Sep 10, 2025 $14.45 $14.26 $0.185 731,100.0 +0.70%
Sep 09, 2025 $14.37 $14.05 $0.315 770,574.0 +0.28%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $13.80 $13.12 $0.685 4,499,862.0 -3.72%
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%

Xenia Hotels Resorts Inc Stock (XHR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.00 $12.05 $1.95 19,279,271.0 +11.55%
Nov, 2023 $12.80 $10.92 $1.88 14,090,033.0 +4.99%
Oct, 2023 $12.25 $11.18 $1.07 15,085,030.0 -1.27%
Sep, 2023 $12.38 $11.38 $0.99 15,400,785.0 -0.17%
Aug, 2023 $12.67 $10.90 $1.77 17,065,346.0 -7.09%
Jul, 2023 $13.49 $12.11 $1.38 13,027,001.0 +3.17%
Jun, 2023 $13.11 $11.40 $1.71 21,864,529.0 +5.67%
May, 2023 $13.25 $11.48 $1.77 17,133,462.0 -7.98%
Apr, 2023 $13.29 $12.27 $1.02 13,265,261.0 -3.28%
Mar, 2023 $15.16 $11.74 $3.42 21,499,806.0 -6.77%
Feb, 2023 $15.30 $13.66 $1.64 14,002,105.0 -5.77%
Jan, 2023 $14.93 $12.48 $2.45 10,676,155.0 +13.05%
reit_hotel_motel PEB
$10.87
price down icon 1.72%
reit_hotel_motel RLJ
$7.06
price up icon 0.14%
reit_hotel_motel DRH
$7.86
price down icon 0.76%
reit_hotel_motel SHO
$9.22
price down icon 0.97%
reit_hotel_motel INN
$5.44
price up icon 0.55%
Cap:     |  Volume (24h):