12.48
price down icon1.81%   -0.23
after-market After Hours: 12.48
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 August 01, 2025, is $12.48.
  • 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 103.09% to $12.48 now.
  • The 52-week high stock price for XHR is $16.50, representing a 32.21% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for XHR is $8.55, indicating a -31.49% 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
Aug 01, 2025 $13.27 $12.01 $1.26 1,712,532.0 -1.81%
Jul 31, 2025 $12.75 $12.43 $0.32 1,934,466.0 +0.16%
Jul 30, 2025 $13.19 $12.60 $0.595 881,491.0 -2.83%
Jul 29, 2025 $13.28 $12.97 $0.31 1,235,888.0 -0.31%
Jul 28, 2025 $13.34 $13.09 $0.25 658,109.0 -1.13%
Jul 25, 2025 $13.36 $13.15 $0.21 940,666.0 +1.07%
Jul 24, 2025 $13.34 $13.11 $0.225 1,277,667.0 -1.72%
Jul 23, 2025 $13.38 $13.28 $0.095 579,325.0 +1.14%
Jul 22, 2025 $13.22 $12.76 $0.46 1,278,176.0 +3.21%
Jul 21, 2025 $13.06 $12.71 $0.345 649,998.0 +0.31%
Jul 18, 2025 $12.93 $12.61 $0.32 993,399.0 -0.39%
Jul 17, 2025 $13.13 $12.79 $0.34 1,127,420.0 -1.39%
Jul 16, 2025 $13.14 $12.83 $0.31 1,156,571.0 -0.08%
Jul 15, 2025 $13.31 $12.97 $0.34 1,068,550.0 -2.11%
Jul 14, 2025 $13.26 $13.01 $0.255 1,244,999.0 +0.84%
Jul 11, 2025 $13.21 $12.96 $0.25 1,297,300.0 -0.83%
Jul 10, 2025 $13.34 $12.94 $0.40 3,242,165.0 +2.71%
Jul 09, 2025 $13.18 $12.85 $0.335 928,071.0 -1.45%
Jul 08, 2025 $13.20 $12.85 $0.35 1,300,166.0 +1.71%
Jul 07, 2025 $13.30 $12.77 $0.535 1,517,509.0 -2.42%
Jul 03, 2025 $13.35 $13.06 $0.285 391,335.0 +0.23%
Jul 02, 2025 $13.22 $12.98 $0.245 1,050,874.0 +1.23%

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
Aug, 2025 $13.27 $12.01 $1.26 1,712,532.0 +0.00%
Jul, 2025 $13.38 $12.01 $1.37 27,459,193.0 -0.72%
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
$9.70
price down icon 3.29%
reit_hotel_motel RLJ
$7.22
price down icon 2.43%
reit_hotel_motel DRH
$7.57
price down icon 1.94%
reit_hotel_motel SHO
$8.64
price down icon 1.26%
reit_hotel_motel INN
$5.03
price down icon 3.64%
Cap:     |  Volume (24h):