Skip to main content
XHR logo

Xenia Hotels & Resorts, Inc.

XHRNYSEReal EstateREIT - Hotel & Motel

$20.27Today:- (-)1Y +47.95%

As of Oct 27, 2026 close

Market cap
$1.87B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.87%
52-week range
$11.75$22.06
Volume (live)
-
Avg. volume (3M)
936.81K

Xenia Hotels & Resorts (XHR) Historical Stock Prices

Analyze Xenia Hotels & Resorts (XHR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Xenia Hotels & Resorts (XHR) Interactive Price Chart

Interactive historical price chart showing Xenia Hotels & Resorts stock price movements and trends across multiple time periods.

Loading chart...

XHR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XHR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202619.6420.3719.6420.2720.271.55M
Oct 26, 202619.6319.9219.6319.8419.84606.38K
Oct 23, 202619.3719.5519.1519.5119.51648.08K
Oct 22, 202619.7119.7819.2719.5019.50549.40K
Oct 21, 202619.6019.9019.5519.6319.63672.61K
Oct 20, 202619.2819.5919.1819.5419.54614.74K
Oct 19, 202619.0219.4318.8119.1619.16590.26K
Oct 16, 202618.7819.3618.7818.9418.941.08M
Oct 15, 202618.5118.8418.3018.6718.67965.10K
Oct 14, 202618.2018.4518.1618.3218.321.04M
Oct 13, 202618.2118.4917.8818.4618.461.07M
Oct 12, 202618.0618.3117.8718.1018.10928.54K
Oct 9, 202618.0518.2617.9618.0218.02867.43K
Oct 8, 202617.8418.1017.7518.0418.041.28M
Oct 7, 202617.9818.1717.8217.8717.871.05M
Oct 6, 202618.2618.5618.0018.0618.06732.12K
Oct 5, 202618.3018.3917.9018.1518.15805.39K
Oct 2, 202618.3118.4318.0818.2018.20822.89K
Oct 1, 202617.9718.1817.7718.0718.07860.28K
Sep 30, 202618.0518.3917.9418.0618.06752.24K
Sep 29, 202618.4118.5218.0618.3318.19817.66K
Sep 28, 202617.9918.5017.9918.4218.28724.74K
Sep 25, 202617.9818.1817.7818.1718.031.02M
Sep 24, 202617.6118.0317.6117.9317.79788.40K
Sep 23, 202617.8017.9117.5617.8217.681.06M
Sep 22, 202618.0518.2317.7017.8917.75760.28K
Sep 21, 202617.7617.8917.5717.8617.72993.74K
Sep 18, 202617.5617.7217.3817.7217.582.84M
Sep 17, 202617.3617.8417.3617.6517.52756.37K
Sep 16, 202617.5417.7317.1317.5417.41859.93K
Sep 15, 202617.5717.7117.3517.4917.36962.45K
Sep 14, 202617.5817.6817.4617.6517.52914.97K
Sep 11, 202617.7817.9517.5917.6417.51618.30K
Sep 10, 202617.4617.8717.4617.6017.47858.62K
Sep 9, 202617.5217.7117.4517.6417.511.02M
Sep 8, 202617.8217.9917.5817.7017.56674.76K
Sep 4, 202618.1018.2717.9317.9717.83515.39K
Sep 3, 202618.6418.6418.1218.1518.01589.91K
Sep 2, 202618.1118.5918.1018.4418.30733.29K
Sep 1, 202618.2518.6118.1618.2918.15852.26K
Aug 31, 202619.4219.4218.6618.7518.611.11M
Aug 28, 202619.4219.4919.2019.4619.31620.42K
Aug 27, 202619.1419.3919.1119.3019.15441.30K
Aug 26, 202619.6119.7319.2219.3019.15830.24K
Aug 25, 202619.7619.8219.5619.6819.53447.35K
Aug 24, 202619.5119.7319.4119.6619.51402.95K
Aug 21, 202619.4619.5619.2119.4219.27627.81K
Aug 20, 202619.3019.5719.2719.3919.241.07M
Aug 19, 202619.5019.6419.3619.4219.27755.71K
Aug 18, 202619.0319.3419.0219.2719.12389.69K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.