Get the Stockscreener App
15.86
1.73%
0.27
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 April 10, 2026, is $15.86.
- 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 158.10% to $15.86 now.
- The 52-week high stock price for XHR is $16.48, representing a 3.91% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for XHR is $9.53, indicating a -39.91% decrease from the current share price, occurred on April 14, 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 |
|---|---|---|---|---|---|
| Apr 10, 2026 | $15.98 | $15.64 | $0.34 | 578,836.0 | +1.73% |
| Apr 09, 2026 | $15.71 | $15.12 | $0.585 | 619,388.0 | +2.70% |
| Apr 08, 2026 | $15.28 | $14.90 | $0.375 | 719,864.0 | +3.55% |
| Apr 07, 2026 | $14.86 | $14.57 | $0.285 | 524,487.0 | -0.41% |
| Apr 06, 2026 | $14.73 | $14.50 | $0.235 | 510,802.0 | -0.61% |
| Apr 02, 2026 | $14.83 | $14.40 | $0.43 | 616,895.0 | +1.23% |
| Apr 01, 2026 | $14.93 | $14.62 | $0.31 | 585,712.0 | -1.35% |
| Mar 31, 2026 | $14.94 | $14.56 | $0.38 | 576,510.0 | +1.16% |
| Mar 30, 2026 | $14.80 | $14.56 | $0.24 | 553,024.0 | +0.21% |
| Mar 27, 2026 | $15.01 | $14.58 | $0.43 | 536,539.0 | -3.18% |
| Mar 26, 2026 | $15.31 | $14.95 | $0.365 | 534,773.0 | +0.60% |
| Mar 25, 2026 | $15.05 | $14.74 | $0.305 | 539,640.0 | +1.83% |
| Mar 24, 2026 | $14.93 | $14.56 | $0.365 | 538,035.0 | +0.00% |
| Mar 23, 2026 | $14.98 | $14.60 | $0.38 | 748,461.0 | +3.36% |
| Mar 20, 2026 | $14.73 | $14.19 | $0.54 | 1,406,421.0 | -3.06% |
| Mar 19, 2026 | $14.83 | $14.38 | $0.45 | 515,154.0 | +0.89% |
| Mar 18, 2026 | $14.79 | $14.36 | $0.43 | 529,148.0 | +0.62% |
| Mar 17, 2026 | $14.68 | $14.45 | $0.23 | 416,375.0 | +0.62% |
| Mar 16, 2026 | $14.63 | $14.37 | $0.26 | 355,440.0 | +1.77% |
| Mar 13, 2026 | $14.57 | $14.12 | $0.45 | 475,146.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $15.98 | $14.40 | $1.58 | 4,734,820.0 | +6.95% |
| 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% |
0.15%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):