5 DAY PERFORMANCE
-12.10%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
+8.24%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+21.51%
Xenia Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.23 | $16.36 (0.8%) | $16.56 | $16.23 | 540.66 K | $1.51 B |
| 05/12/2026 | $16.56 | $16.43 (-0.79%) | $16.60 | $16.25 | 485.53 K | $1.51 B |
| 05/11/2026 | $17.09 | $16.60 (-2.87%) | $17.09 | $16.56 | 457.60 K | $1.53 B |
| 05/08/2026 | $16.86 | $17.03 (1.01%) | $17.13 | $16.83 | 568.08 K | $1.57 B |
| 05/07/2026 | $16.80 | $16.85 (0.3%) | $17.08 | $16.74 | 692.80 K | $1.55 B |
| 05/06/2026 | $17.05 | $16.74 (-1.82%) | $17.05 | $16.65 | 758.10 K | $1.54 B |
| 05/05/2026 | $16.11 | $16.73 (3.85%) | $16.77 | $16.01 | 812.62 K | $1.54 B |
| 05/04/2026 | $16.79 | $15.95 (-5%) | $16.79 | $15.92 | 822.75 K | $1.47 B |
| 05/01/2026 | $16.41 | $16.71 (1.83%) | $17.23 | $16.19 | 1.01 M | $1.54 B |
| 04/30/2026 | $16.13 | $16.27 (0.87%) | $16.32 | $15.97 | 688.74 K | $1.50 B |
| 04/29/2026 | $16.01 | $16.07 (0.37%) | $16.18 | $15.80 | 1.21 M | $1.48 B |
| 04/28/2026 | $16.17 | $16.12 (-0.31%) | $16.26 | $15.90 | 772.81 K | $1.56 B |
| 04/27/2026 | $16.04 | $16.08 (0.25%) | $16.27 | $15.98 | 891.70 K | $1.56 B |
| 04/24/2026 | $15.96 | $16.08 (0.75%) | $16.15 | $15.93 | 1.65 M | $1.50 B |
| 04/23/2026 | $16.04 | $16.09 (0.31%) | $16.19 | $15.95 | 663.00 K | $1.50 B |
| 04/22/2026 | $16.35 | $15.96 (-2.39%) | $16.35 | $15.91 | 550.34 K | $1.49 B |
| 04/21/2026 | $16.44 | $16.26 (-1.09%) | $16.64 | $16.20 | 478.00 K | $1.52 B |
| 04/20/2026 | $16.16 | $16.44 (1.73%) | $16.48 | $16.16 | 343.45 K | $1.54 B |
| 04/17/2026 | $16.07 | $16.25 (1.12%) | $16.40 | $16.03 | 853.30 K | $1.52 B |
| 04/16/2026 | $15.86 | $15.82 (-0.25%) | $15.99 | $15.76 | 575.70 K | $1.48 B |
| 04/15/2026 | $16.21 | $15.96 (-1.54%) | $16.32 | $15.78 | 1.14 M | $1.49 B |
| 04/14/2026 | $16.09 | $16.30 (1.31%) | $16.33 | $16.05 | 1.15 M | $1.52 B |
| 04/13/2026 | $15.79 | $16.10 (1.96%) | $16.11 | $15.66 | 812.29 K | $1.50 B |
| 04/10/2026 | $15.73 | $15.86 (0.83%) | $15.98 | $15.64 | 578.84 K | $1.48 B |
| 04/09/2026 | $15.12 | $15.59 (3.11%) | $15.71 | $15.12 | 619.44 K | $1.46 B |
| 04/08/2026 | $14.90 | $15.18 (1.88%) | $15.28 | $14.90 | 741.91 K | $1.42 B |
| 04/07/2026 | $14.67 | $14.66 (-0.07%) | $14.86 | $14.57 | 526.10 K | $1.37 B |
| 04/06/2026 | $14.68 | $14.72 (0.27%) | $14.74 | $14.50 | 510.83 K | $1.37 B |
| 04/02/2026 | $14.49 | $14.81 (2.21%) | $14.83 | $14.40 | 621.03 K | $1.38 B |
| 04/01/2026 | $14.93 | $14.63 (-2.01%) | $14.93 | $14.62 | 589.85 K | $1.37 B |
| 03/31/2026 | $14.80 | $14.83 (0.2%) | $14.94 | $14.56 | 576.51 K | $1.38 B |
| 03/30/2026 | $14.76 | $14.66 (-0.68%) | $14.80 | $14.56 | 553.12 K | $1.37 B |
| 03/27/2026 | $15.01 | $14.63 (-2.53%) | $15.01 | $14.58 | 541.70 K | $1.37 B |
| 03/26/2026 | $14.95 | $15.11 (1.07%) | $15.32 | $14.95 | 534.90 K | $1.41 B |
| 03/25/2026 | $14.95 | $15.02 (0.47%) | $15.05 | $14.75 | 552.03 K | $1.40 B |
| 03/24/2026 | $14.59 | $14.75 (1.1%) | $14.93 | $14.57 | 571.81 K | $1.38 B |
| 03/23/2026 | $14.60 | $14.75 (1.03%) | $14.98 | $14.60 | 748.50 K | $1.38 B |
| 03/20/2026 | $14.73 | $14.27 (-3.12%) | $14.73 | $14.19 | 1.41 M | $1.33 B |
| 03/19/2026 | $14.38 | $14.72 (2.36%) | $14.83 | $14.38 | 525.91 K | $1.37 B |
| 03/18/2026 | $14.36 | $14.59 (1.6%) | $14.79 | $14.36 | 529.15 K | $1.36 B |
| 03/17/2026 | $14.63 | $14.50 (-0.89%) | $14.68 | $14.45 | 465.71 K | $1.35 B |
| 03/16/2026 | $14.41 | $14.41 (0%) | $14.63 | $14.37 | 355.50 K | $1.35 B |
| 03/13/2026 | $14.50 | $14.16 (-2.34%) | $14.57 | $14.12 | 475.15 K | $1.32 B |
| 03/12/2026 | $14.63 | $14.37 (-1.78%) | $14.68 | $14.33 | 456.00 K | $1.34 B |
| 03/11/2026 | $14.78 | $14.80 (0.14%) | $14.90 | $14.64 | 442.62 K | $1.38 B |
| 03/10/2026 | $14.80 | $14.91 (0.74%) | $15.20 | $14.75 | 450.30 K | $1.39 B |
| 03/09/2026 | $14.91 | $14.97 (0.4%) | $15.02 | $14.45 | 566.15 K | $1.40 B |
| 03/06/2026 | $15.15 | $15.09 (-0.4%) | $15.42 | $14.83 | 593.30 K | $1.41 B |
| 03/05/2026 | $15.50 | $15.46 (-0.26%) | $15.54 | $15.26 | 576.34 K | $1.44 B |
| 03/04/2026 | $15.37 | $15.66 (1.89%) | $15.69 | $15.25 | 669.42 K | $1.46 B |
| 03/03/2026 | $14.84 | $15.21 (2.49%) | $15.27 | $14.58 | 727.30 K | $1.42 B |
| 03/02/2026 | $15.10 | $15.18 (0.53%) | $15.29 | $14.87 | 625.62 K | $1.42 B |
| 02/27/2026 | $15.80 | $15.28 (-3.29%) | $16.10 | $15.17 | 1.19 M | $1.43 B |
| 02/26/2026 | $15.45 | $15.97 (3.37%) | $15.98 | $15.44 | 1.84 M | $1.49 B |
| 02/25/2026 | $15.76 | $15.39 (-2.35%) | $15.85 | $15.27 | 1.34 M | $1.44 B |
| 02/24/2026 | $16.48 | $15.70 (-4.73%) | $16.48 | $15.57 | 761.40 K | $1.47 B |
| 02/23/2026 | $16.18 | $15.92 (-1.61%) | $16.18 | $15.77 | 786.43 K | $1.49 B |
| 02/20/2026 | $15.77 | $16.10 (2.09%) | $16.11 | $15.62 | 497.54 K | $1.53 B |
| 02/19/2026 | $15.63 | $15.84 (1.34%) | $15.87 | $15.62 | 580.33 K | $1.51 B |
| 02/18/2026 | $15.84 | $15.70 (-0.88%) | $15.95 | $15.69 | 461.24 K | $1.49 B |
| 02/17/2026 | $15.77 | $15.91 (0.89%) | $15.93 | $15.61 | 386.32 K | $1.51 B |
| 02/13/2026 | $15.60 | $15.73 (0.83%) | $15.85 | $15.32 | 466.15 K | $1.50 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.
