5 DAY PERFORMANCE
+11.64%
1 MONTH PERFORMANCE
+3.96%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
+7.47%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+0.13%
Xenia Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.95 | $12.78 (-1.31%) | $12.98 | $12.69 | 877,394 | $1.30 B |
| 03/11/2025 | $13.12 | $12.87 (-1.91%) | $13.21 | $12.77 | 1.81 M | $1.31 B |
| 03/10/2025 | $13.27 | $13.06 (-1.58%) | $13.42 | $13.01 | 1.29 M | $1.33 B |
| 03/07/2025 | $13.14 | $13.40 (1.98%) | $13.45 | $13.10 | 1.19 M | $1.37 B |
| 03/06/2025 | $13.16 | $13.16 (0%) | $13.38 | $13.11 | 676,832 | $1.34 B |
| 03/05/2025 | $13.20 | $13.26 (0.45%) | $13.45 | $13.11 | 857,300 | $1.35 B |
| 03/04/2025 | $13.29 | $13.18 (-0.83%) | $13.36 | $13.13 | 1.17 M | $1.34 B |
| 03/03/2025 | $13.47 | $13.39 (-0.59%) | $13.57 | $13.33 | 836,200 | $1.36 B |
| 02/28/2025 | $13.32 | $13.44 (0.9%) | $13.57 | $13.32 | 1.14 M | $1.37 B |
| 02/27/2025 | $13.27 | $13.29 (0.15%) | $13.50 | $13.22 | 832,445 | $1.35 B |
| 02/26/2025 | $13.13 | $13.26 (0.99%) | $13.55 | $13.12 | 1.07 M | $1.35 B |
| 02/25/2025 | $13.55 | $13.06 (-3.62%) | $13.89 | $12.94 | 1.39 M | $1.33 B |
| 02/24/2025 | $14.03 | $13.95 (-0.57%) | $14.10 | $13.87 | 763,300 | $1.42 B |
| 02/21/2025 | $14.58 | $14.00 (-3.98%) | $14.58 | $13.92 | 902,322 | $1.43 B |
| 02/20/2025 | $14.37 | $14.44 (0.49%) | $14.57 | $14.11 | 865,900 | $1.47 B |
| 02/19/2025 | $14.40 | $14.47 (0.49%) | $14.62 | $14.32 | 873,800 | $1.47 B |
| 02/18/2025 | $14.45 | $14.66 (1.45%) | $14.73 | $14.45 | 716,110 | $1.49 B |
| 02/14/2025 | $14.49 | $14.47 (-0.14%) | $14.60 | $14.40 | 557,100 | $1.47 B |
| 02/13/2025 | $14.51 | $14.39 (-0.83%) | $14.53 | $14.29 | 565,208 | $1.47 B |
| 02/12/2025 | $14.44 | $14.38 (-0.42%) | $14.54 | $14.30 | 487,810 | $1.47 B |
| 02/11/2025 | $14.68 | $14.71 (0.2%) | $14.84 | $14.54 | 539,021 | $1.50 B |
| 02/10/2025 | $15.03 | $14.85 (-1.2%) | $15.11 | $14.79 | 816,500 | $1.51 B |
| 02/07/2025 | $14.79 | $14.95 (1.08%) | $15.00 | $14.68 | 447,100 | $1.52 B |
| 02/06/2025 | $14.63 | $14.83 (1.37%) | $14.90 | $14.59 | 426,500 | $1.51 B |
| 02/05/2025 | $14.62 | $14.54 (-0.55%) | $14.65 | $14.41 | 506,900 | $1.48 B |
| 02/04/2025 | $14.54 | $14.62 (0.55%) | $14.72 | $14.38 | 649,420 | $1.49 B |
| 02/03/2025 | $14.70 | $14.61 (-0.61%) | $14.72 | $14.38 | 668,900 | $1.49 B |
| 01/31/2025 | $15.09 | $14.96 (-0.86%) | $15.20 | $14.86 | 899,600 | $1.52 B |
| 01/30/2025 | $15.04 | $15.07 (0.2%) | $15.21 | $14.92 | 961,000 | $1.54 B |
| 01/29/2025 | $15.17 | $14.83 (-2.24%) | $15.17 | $14.77 | 731,400 | $1.51 B |
| 01/28/2025 | $15.01 | $15.20 (1.27%) | $15.47 | $14.98 | 849,038 | $1.55 B |
| 01/27/2025 | $14.76 | $15.05 (1.96%) | $15.22 | $14.76 | 1.03 M | $1.53 B |
| 01/24/2025 | $14.91 | $14.80 (-0.74%) | $15.06 | $14.74 | 427,200 | $1.51 B |
| 01/23/2025 | $14.79 | $14.98 (1.28%) | $15.01 | $14.75 | 411,300 | $1.53 B |
| 01/22/2025 | $14.87 | $14.90 (0.2%) | $15.00 | $14.75 | 521,900 | $1.52 B |
| 01/21/2025 | $14.94 | $14.98 (0.27%) | $15.05 | $14.88 | 415,100 | $1.53 B |
| 01/17/2025 | $15.02 | $14.84 (-1.2%) | $15.13 | $14.83 | 460,247 | $1.51 B |
| 01/16/2025 | $15.02 | $14.88 (-0.93%) | $15.03 | $14.88 | 384,205 | $1.52 B |
| 01/15/2025 | $15.05 | $14.95 (-0.66%) | $15.13 | $14.91 | 698,221 | $1.52 B |
| 01/14/2025 | $14.63 | $14.67 (0.27%) | $14.81 | $14.60 | 498,316 | $1.49 B |
| 01/13/2025 | $14.53 | $14.55 (0.14%) | $14.71 | $14.47 | 500,300 | $1.48 B |
| 01/10/2025 | $14.34 | $14.70 (2.51%) | $14.79 | $14.32 | 781,500 | $1.50 B |
| 01/08/2025 | $14.53 | $14.71 (1.24%) | $14.75 | $14.44 | 494,927 | $1.50 B |
| 01/07/2025 | $15.01 | $14.66 (-2.33%) | $15.06 | $14.60 | 420,315 | $1.49 B |
| 01/06/2025 | $14.92 | $14.96 (0.27%) | $15.07 | $14.81 | 633,018 | $1.52 B |
| 01/03/2025 | $14.78 | $14.84 (0.41%) | $14.87 | $14.58 | 768,000 | $1.51 B |
| 01/02/2025 | $14.92 | $14.75 (-1.14%) | $14.98 | $14.65 | 513,436 | $1.50 B |
| 12/31/2024 | $15.07 | $14.86 (-1.39%) | $15.19 | $14.86 | 1.08 M | $1.51 B |
| 12/30/2024 | $15.00 | $15.10 (0.67%) | $15.12 | $14.75 | 965,700 | $1.54 B |
| 12/27/2024 | $15.11 | $15.09 (-0.13%) | $15.34 | $15.01 | 460,904 | $1.54 B |
| 12/26/2024 | $15.17 | $15.30 (0.86%) | $15.36 | $15.09 | 322,349 | $1.56 B |
| 12/24/2024 | $15.07 | $15.22 (1%) | $15.23 | $14.97 | 162,900 | $1.55 B |
| 12/23/2024 | $15.13 | $15.10 (-0.2%) | $15.21 | $14.92 | 580,106 | $1.54 B |
| 12/20/2024 | $14.82 | $15.14 (2.16%) | $15.48 | $14.74 | 3.06 M | $1.54 B |
| 12/19/2024 | $15.19 | $14.98 (-1.38%) | $15.29 | $14.93 | 696,137 | $1.53 B |
| 12/18/2024 | $15.93 | $15.02 (-5.71%) | $16.07 | $15.00 | 739,000 | $1.53 B |
| 12/17/2024 | $15.91 | $15.95 (0.25%) | $16.13 | $15.82 | 684,314 | $1.63 B |
| 12/16/2024 | $15.81 | $16.04 (1.45%) | $16.27 | $15.81 | 576,800 | $1.63 B |
| 12/13/2024 | $15.98 | $15.85 (-0.81%) | $15.99 | $15.75 | 550,708 | $1.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
