5 DAY PERFORMANCE
-17.75%
1 MONTH PERFORMANCE
-15.14%
3 MONTH PERFORMANCE
-25.78%
6 MONTH PERFORMANCE
-3.98%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+18.06%
Xenia Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.05 | $18.01 (-0.22%) | $18.26 | $17.96 | 333.26 K | $1.66 B |
| 10/08/2026 | $17.84 | $18.04 (1.12%) | $18.10 | $17.75 | 1.32 M | $1.66 B |
| 10/07/2026 | $17.98 | $17.87 (-0.61%) | $18.17 | $17.82 | 1.05 M | $1.65 B |
| 10/06/2026 | $18.26 | $18.06 (-1.1%) | $18.56 | $18.00 | 736.63 K | $1.66 B |
| 10/05/2026 | $18.30 | $18.15 (-0.82%) | $18.39 | $17.90 | 805.40 K | $1.67 B |
| 10/02/2026 | $18.31 | $18.20 (-0.6%) | $18.43 | $18.08 | 822.94 K | $1.68 B |
| 10/01/2026 | $17.97 | $18.07 (0.56%) | $18.18 | $17.77 | 1.06 M | $1.67 B |
| 09/30/2026 | $18.05 | $18.06 (0.06%) | $18.39 | $17.94 | 921.30 K | $1.66 B |
| 09/29/2026 | $18.41 | $18.33 (-0.43%) | $18.52 | $18.06 | 817.70 K | $1.69 B |
| 09/28/2026 | $17.99 | $18.42 (2.39%) | $18.51 | $17.99 | 724.74 K | $1.70 B |
| 09/25/2026 | $17.98 | $18.17 (1.06%) | $18.18 | $17.78 | 1.02 M | $1.67 B |
| 09/24/2026 | $17.61 | $17.93 (1.82%) | $18.03 | $17.61 | 788.40 K | $1.65 B |
| 09/23/2026 | $17.80 | $17.82 (0.11%) | $17.91 | $17.56 | 1.06 M | $1.64 B |
| 09/22/2026 | $18.05 | $17.89 (-0.89%) | $18.24 | $17.70 | 760.30 K | $1.65 B |
| 09/21/2026 | $17.76 | $17.86 (0.56%) | $17.89 | $17.58 | 993.74 K | $1.65 B |
| 09/18/2026 | $17.56 | $17.72 (0.91%) | $17.72 | $17.38 | 2.84 M | $1.63 B |
| 09/17/2026 | $17.36 | $17.65 (1.67%) | $17.84 | $17.36 | 756.40 K | $1.63 B |
| 09/16/2026 | $17.54 | $17.54 (0%) | $17.74 | $17.13 | 859.93 K | $1.62 B |
| 09/15/2026 | $17.57 | $17.49 (-0.46%) | $17.71 | $17.35 | 962.50 K | $1.61 B |
| 09/14/2026 | $17.58 | $17.65 (0.4%) | $17.68 | $17.46 | 915.00 K | $1.63 B |
| 09/11/2026 | $17.78 | $17.64 (-0.79%) | $17.95 | $17.59 | 618.30 K | $1.63 B |
| 09/10/2026 | $17.46 | $17.60 (0.8%) | $17.87 | $17.46 | 858.62 K | $1.62 B |
| 09/09/2026 | $17.52 | $17.64 (0.68%) | $17.71 | $17.45 | 1.02 M | $1.63 B |
| 09/08/2026 | $17.82 | $17.70 (-0.67%) | $17.99 | $17.58 | 674.76 K | $1.63 B |
| 09/04/2026 | $18.10 | $17.97 (-0.72%) | $18.27 | $17.93 | 515.39 K | $1.66 B |
| 09/03/2026 | $18.64 | $18.15 (-2.63%) | $18.64 | $18.12 | 589.91 K | $1.67 B |
| 09/02/2026 | $18.11 | $18.44 (1.82%) | $18.59 | $18.10 | 733.30 K | $1.70 B |
| 09/01/2026 | $18.25 | $18.29 (0.22%) | $18.61 | $18.17 | 852.30 K | $1.69 B |
| 08/31/2026 | $19.42 | $18.75 (-3.45%) | $19.42 | $18.67 | 1.11 M | $1.73 B |
| 08/28/2026 | $19.42 | $19.46 (0.21%) | $19.49 | $19.20 | 620.42 K | $1.79 B |
| 08/27/2026 | $19.14 | $19.30 (0.84%) | $19.39 | $19.11 | 441.30 K | $1.78 B |
| 08/26/2026 | $19.61 | $19.30 (-1.58%) | $19.73 | $19.22 | 830.24 K | $1.78 B |
| 08/25/2026 | $19.76 | $19.68 (-0.4%) | $19.82 | $19.56 | 447.40 K | $1.81 B |
| 08/24/2026 | $19.51 | $19.66 (0.77%) | $19.73 | $19.41 | 403.00 K | $1.81 B |
| 08/21/2026 | $19.46 | $19.42 (-0.21%) | $19.56 | $19.21 | 627.81 K | $1.79 B |
| 08/20/2026 | $19.30 | $19.39 (0.47%) | $19.57 | $19.27 | 1.07 M | $1.79 B |
| 08/19/2026 | $19.50 | $19.42 (-0.41%) | $19.65 | $19.36 | 755.71 K | $1.79 B |
| 08/18/2026 | $19.03 | $19.27 (1.26%) | $19.34 | $19.02 | 389.70 K | $1.78 B |
| 08/17/2026 | $19.00 | $19.07 (0.37%) | $19.09 | $18.89 | 441.75 K | $1.76 B |
| 08/14/2026 | $19.00 | $19.16 (0.84%) | $19.44 | $19.00 | 532.43 K | $1.77 B |
| 08/13/2026 | $18.92 | $19.05 (0.69%) | $19.13 | $18.76 | 498.20 K | $1.76 B |
| 08/12/2026 | $18.57 | $18.80 (1.24%) | $18.90 | $18.57 | 645.58 K | $1.73 B |
| 08/11/2026 | $19.00 | $18.65 (-1.84%) | $19.11 | $18.61 | 470.03 K | $1.72 B |
| 08/10/2026 | $19.33 | $18.89 (-2.28%) | $19.33 | $18.70 | 668.63 K | $1.74 B |
| 08/07/2026 | $19.71 | $19.41 (-1.52%) | $19.81 | $19.36 | 843.00 K | $1.79 B |
| 08/06/2026 | $20.35 | $19.73 (-3.05%) | $20.39 | $19.73 | 717.70 K | $1.82 B |
| 08/05/2026 | $20.37 | $20.46 (0.44%) | $20.60 | $20.21 | 801.31 K | $1.89 B |
| 08/04/2026 | $20.45 | $20.44 (-0.05%) | $20.64 | $20.27 | 733.50 K | $1.88 B |
| 08/03/2026 | $20.63 | $20.50 (-0.63%) | $21.07 | $20.34 | 878.64 K | $1.89 B |
| 07/31/2026 | $20.12 | $20.58 (2.29%) | $20.69 | $20.00 | 1.20 M | $1.90 B |
| 07/30/2026 | $20.85 | $20.08 (-3.69%) | $21.32 | $19.80 | 1.44 M | $1.85 B |
| 07/29/2026 | $21.94 | $21.82 (-0.55%) | $22.06 | $21.66 | 989.00 K | $2.01 B |
| 07/28/2026 | $21.74 | $21.82 (0.37%) | $21.83 | $21.21 | 494.17 K | $2.01 B |
| 07/27/2026 | $21.33 | $21.65 (1.5%) | $21.79 | $21.33 | 625.00 K | $2.00 B |
| 07/24/2026 | $21.12 | $21.49 (1.75%) | $21.66 | $21.04 | 474.50 K | $1.98 B |
| 07/23/2026 | $21.21 | $21.03 (-0.85%) | $21.32 | $20.89 | 709.14 K | $1.94 B |
| 07/22/2026 | $21.45 | $21.31 (-0.65%) | $21.49 | $21.28 | 522.02 K | $1.96 B |
| 07/21/2026 | $21.18 | $21.43 (1.18%) | $21.44 | $21.00 | 557.45 K | $1.98 B |
| 07/20/2026 | $21.11 | $21.10 (-0.05%) | $21.31 | $20.96 | 496.92 K | $1.95 B |
| 07/17/2026 | $20.55 | $21.00 (2.19%) | $21.03 | $20.42 | 495.10 K | $1.94 B |
| 07/16/2026 | $20.60 | $20.75 (0.73%) | $20.97 | $20.60 | 562.72 K | $1.91 B |
| 07/15/2026 | $20.37 | $20.60 (1.13%) | $20.87 | $20.37 | 422.24 K | $1.90 B |
| 07/14/2026 | $20.18 | $20.28 (0.5%) | $20.36 | $20.01 | 717.20 K | $1.87 B |
| 07/13/2026 | $20.17 | $20.00 (-0.84%) | $20.36 | $19.92 | 412.28 K | $1.84 B |
| 07/10/2026 | $20.23 | $20.17 (-0.3%) | $20.48 | $20.12 | 583.92 K | $1.86 B |
| 07/09/2026 | $20.00 | $20.17 (0.85%) | $20.43 | $19.89 | 412.50 K | $1.86 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.
