5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
-10.09%
1 YEAR PERFORMANCE
-16.92%
Xenia Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.58 | $13.52 (-0.44%) | $13.70 | $13.42 | 264.63 K | $1.29 B |
| 12/05/2025 | $13.45 | $13.50 (0.37%) | $13.59 | $13.42 | 550.90 K | $1.29 B |
| 12/04/2025 | $13.65 | $13.46 (-1.39%) | $13.74 | $13.44 | 644.50 K | $1.28 B |
| 12/03/2025 | $13.70 | $13.75 (0.36%) | $13.82 | $13.59 | 483.80 K | $1.31 B |
| 12/02/2025 | $13.87 | $13.68 (-1.37%) | $13.87 | $13.60 | 629.50 K | $1.30 B |
| 12/01/2025 | $13.85 | $13.73 (-0.87%) | $13.98 | $13.64 | 497.12 K | $1.31 B |
| 11/28/2025 | $14.03 | $13.98 (-0.36%) | $14.04 | $13.91 | 279.41 K | $1.33 B |
| 11/26/2025 | $14.18 | $14.00 (-1.27%) | $14.24 | $14.00 | 820.80 K | $1.33 B |
| 11/25/2025 | $13.93 | $14.04 (0.79%) | $14.16 | $13.92 | 749.45 K | $1.34 B |
| 11/24/2025 | $13.91 | $13.81 (-0.72%) | $13.96 | $13.74 | 1.14 M | $1.31 B |
| 11/21/2025 | $13.51 | $13.92 (3.03%) | $14.05 | $13.51 | 808.20 K | $1.33 B |
| 11/20/2025 | $13.76 | $13.41 (-2.54%) | $13.96 | $13.39 | 979.90 K | $1.28 B |
| 11/19/2025 | $13.66 | $13.62 (-0.29%) | $13.80 | $13.59 | 1.04 M | $1.30 B |
| 11/18/2025 | $13.45 | $13.69 (1.78%) | $13.79 | $13.44 | 920.22 K | $1.30 B |
| 11/17/2025 | $13.96 | $13.54 (-3.01%) | $14.01 | $13.52 | 1.20 M | $1.29 B |
| 11/14/2025 | $13.80 | $14.06 (1.88%) | $14.08 | $13.74 | 1.01 M | $1.34 B |
| 11/13/2025 | $13.79 | $13.83 (0.29%) | $13.96 | $13.71 | 897.83 K | $1.32 B |
| 11/12/2025 | $13.83 | $13.85 (0.14%) | $14.05 | $13.50 | 932.20 K | $1.32 B |
| 11/11/2025 | $13.82 | $13.83 (0.07%) | $13.99 | $13.79 | 826.53 K | $1.32 B |
| 11/10/2025 | $13.63 | $13.82 (1.39%) | $13.94 | $13.49 | 1.02 M | $1.32 B |
| 11/07/2025 | $13.07 | $13.59 (3.98%) | $13.63 | $12.87 | 1.14 M | $1.29 B |
| 11/06/2025 | $12.79 | $13.05 (2.03%) | $13.06 | $12.74 | 1.29 M | $1.24 B |
| 11/05/2025 | $12.51 | $12.82 (2.48%) | $12.93 | $12.51 | 937.10 K | $1.22 B |
| 11/04/2025 | $12.47 | $12.53 (0.48%) | $12.70 | $12.31 | 1.10 M | $1.19 B |
| 11/03/2025 | $12.22 | $12.59 (3.03%) | $12.64 | $12.05 | 1.76 M | $1.20 B |
| 10/31/2025 | $12.31 | $12.30 (-0.08%) | $12.50 | $11.75 | 1.63 M | $1.17 B |
| 10/30/2025 | $12.79 | $12.74 (-0.39%) | $13.01 | $12.68 | 942.00 K | $1.21 B |
| 10/29/2025 | $12.77 | $12.85 (0.63%) | $13.01 | $12.70 | 1.14 M | $1.31 B |
| 10/28/2025 | $12.90 | $12.85 (-0.39%) | $13.04 | $12.81 | 503.53 K | $1.31 B |
| 10/27/2025 | $13.13 | $13.00 (-0.99%) | $13.28 | $12.93 | 705.00 K | $1.32 B |
| 10/24/2025 | $13.31 | $13.04 (-2.03%) | $13.31 | $13.03 | 1.19 M | $1.32 B |
| 10/23/2025 | $13.42 | $13.18 (-1.79%) | $13.43 | $13.16 | 445.80 K | $1.34 B |
| 10/22/2025 | $13.39 | $13.45 (0.45%) | $13.66 | $13.33 | 618.14 K | $1.37 B |
| 10/21/2025 | $13.28 | $13.33 (0.38%) | $13.54 | $13.27 | 457.92 K | $1.35 B |
| 10/20/2025 | $13.11 | $13.28 (1.3%) | $13.30 | $13.01 | 463.70 K | $1.35 B |
| 10/17/2025 | $12.86 | $13.03 (1.32%) | $13.05 | $12.80 | 378.00 K | $1.32 B |
| 10/16/2025 | $13.06 | $12.90 (-1.23%) | $13.11 | $12.75 | 502.60 K | $1.31 B |
| 10/15/2025 | $12.94 | $13.06 (0.93%) | $13.13 | $12.81 | 568.70 K | $1.33 B |
| 10/14/2025 | $12.52 | $12.81 (2.32%) | $12.91 | $12.43 | 572.92 K | $1.30 B |
| 10/13/2025 | $12.58 | $12.70 (0.95%) | $12.71 | $12.45 | 428.80 K | $1.29 B |
| 10/10/2025 | $12.69 | $12.43 (-2.05%) | $12.76 | $12.42 | 608.20 K | $1.26 B |
| 10/09/2025 | $12.81 | $12.68 (-1.01%) | $12.94 | $12.57 | 607.35 K | $1.29 B |
| 10/08/2025 | $12.97 | $12.81 (-1.23%) | $13.04 | $12.73 | 613.40 K | $1.30 B |
| 10/07/2025 | $13.19 | $12.88 (-2.35%) | $13.33 | $12.86 | 907.03 K | $1.31 B |
| 10/06/2025 | $13.36 | $13.21 (-1.12%) | $13.42 | $13.12 | 1.26 M | $1.34 B |
| 10/03/2025 | $13.64 | $13.36 (-2.05%) | $13.80 | $13.35 | 733.50 K | $1.36 B |
| 10/02/2025 | $13.61 | $13.59 (-0.15%) | $13.69 | $13.46 | 609.72 K | $1.38 B |
| 10/01/2025 | $13.57 | $13.57 (0%) | $13.77 | $13.56 | 639.00 K | $1.38 B |
| 09/30/2025 | $14.04 | $13.72 (-2.28%) | $14.06 | $13.61 | 739.20 K | $1.39 B |
| 09/29/2025 | $14.41 | $14.19 (-1.53%) | $14.41 | $14.13 | 706.23 K | $1.44 B |
| 09/26/2025 | $14.24 | $14.36 (0.84%) | $14.41 | $14.17 | 428.91 K | $1.46 B |
| 09/25/2025 | $14.31 | $14.24 (-0.49%) | $14.36 | $14.15 | 691.00 K | $1.45 B |
| 09/24/2025 | $14.41 | $14.39 (-0.14%) | $14.46 | $14.31 | 560.64 K | $1.46 B |
| 09/23/2025 | $14.47 | $14.45 (-0.14%) | $14.61 | $14.40 | 565.45 K | $1.47 B |
| 09/22/2025 | $14.76 | $14.44 (-2.17%) | $14.76 | $14.40 | 602.40 K | $1.47 B |
| 09/19/2025 | $14.87 | $14.78 (-0.61%) | $14.87 | $14.62 | 2.71 M | $1.50 B |
| 09/18/2025 | $14.68 | $14.83 (1.02%) | $14.89 | $14.62 | 727.40 K | $1.51 B |
| 09/17/2025 | $14.72 | $14.56 (-1.09%) | $14.96 | $14.44 | 665.20 K | $1.48 B |
| 09/16/2025 | $14.72 | $14.66 (-0.41%) | $14.76 | $14.46 | 723.00 K | $1.49 B |
| 09/15/2025 | $14.77 | $14.78 (0.07%) | $14.85 | $14.58 | 759.10 K | $1.50 B |
| 09/12/2025 | $14.67 | $14.72 (0.34%) | $14.79 | $14.58 | 685.22 K | $1.50 B |
| 09/11/2025 | $14.51 | $14.69 (1.24%) | $14.74 | $14.45 | 599.50 K | $1.49 B |
| 09/10/2025 | $14.26 | $14.44 (1.26%) | $14.45 | $14.26 | 731.10 K | $1.47 B |
| 09/09/2025 | $14.21 | $14.34 (0.91%) | $14.37 | $14.05 | 770.60 K | $1.46 B |
| 09/08/2025 | $14.35 | $14.30 (-0.35%) | $14.43 | $14.13 | 1.05 M | $1.45 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.
