5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
+17.80%
6 MONTH PERFORMANCE
+22.82%
YEAR-TO-DATE PERFORMANCE
+36.63%
1 YEAR PERFORMANCE
+44.61%
Xenia Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $19.00 | $19.31 (1.63%) | $19.44 | $19.00 | 28.44 K | |
| 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 |
| 07/08/2026 | $20.08 | $19.78 (-1.49%) | $20.21 | $19.67 | 690.34 K | $1.82 B |
| 07/07/2026 | $20.24 | $20.23 (-0.05%) | $20.37 | $20.02 | 725.20 K | $1.86 B |
| 07/06/2026 | $20.32 | $20.18 (-0.69%) | $20.46 | $20.16 | 684.91 K | $1.86 B |
| 07/02/2026 | $19.97 | $20.35 (1.9%) | $20.36 | $19.91 | 760.90 K | $1.88 B |
| 07/01/2026 | $20.16 | $19.90 (-1.29%) | $20.27 | $19.79 | 1.30 M | $1.83 B |
| 06/30/2026 | $20.03 | $20.36 (1.65%) | $20.65 | $20.03 | 849.70 K | $1.88 B |
| 06/29/2026 | $20.70 | $20.63 (-0.34%) | $20.79 | $20.51 | 1.12 M | $1.90 B |
| 06/26/2026 | $20.35 | $20.81 (2.26%) | $20.83 | $20.29 | 2.57 M | $1.92 B |
| 06/25/2026 | $20.24 | $20.40 (0.79%) | $20.54 | $20.04 | 597.94 K | $1.88 B |
| 06/24/2026 | $20.10 | $20.22 (0.6%) | $20.23 | $19.88 | 808.80 K | $1.86 B |
| 06/23/2026 | $20.03 | $20.03 (0%) | $20.38 | $19.99 | 856.01 K | $1.85 B |
| 06/22/2026 | $19.88 | $20.10 (1.11%) | $20.40 | $19.88 | 857.81 K | $1.85 B |
| 06/18/2026 | $19.90 | $20.02 (0.6%) | $20.20 | $19.80 | 2.39 M | $1.85 B |
| 06/17/2026 | $19.52 | $19.53 (0.05%) | $19.89 | $19.33 | 1.02 M | $1.80 B |
| 06/16/2026 | $19.20 | $19.60 (2.08%) | $19.62 | $19.09 | 1.09 M | $1.81 B |
| 06/15/2026 | $19.75 | $19.13 (-3.14%) | $19.75 | $19.00 | 1.66 M | $1.76 B |
| 06/12/2026 | $19.48 | $19.45 (-0.15%) | $19.59 | $19.38 | 717.88 K | $1.79 B |
| 06/11/2026 | $18.79 | $19.23 (2.34%) | $19.23 | $18.75 | 814.90 K | $1.77 B |
| 06/10/2026 | $18.60 | $18.46 (-0.75%) | $18.71 | $18.43 | 682.32 K | $1.70 B |
| 06/09/2026 | $18.56 | $18.47 (-0.48%) | $18.66 | $18.17 | 1.01 M | $1.70 B |
| 06/08/2026 | $18.55 | $18.33 (-1.19%) | $18.73 | $18.32 | 1.18 M | $1.69 B |
| 06/05/2026 | $18.28 | $18.39 (0.6%) | $18.58 | $18.22 | 813.50 K | $1.70 B |
| 06/04/2026 | $17.95 | $18.29 (1.89%) | $18.37 | $17.81 | 976.91 K | $1.69 B |
| 06/03/2026 | $17.59 | $17.76 (0.97%) | $17.90 | $17.55 | 1.26 M | $1.64 B |
| 06/02/2026 | $17.38 | $17.76 (2.19%) | $17.96 | $17.38 | 749.53 K | $1.64 B |
| 06/01/2026 | $17.28 | $17.52 (1.39%) | $17.58 | $17.23 | 652.10 K | $1.62 B |
| 05/29/2026 | $17.61 | $17.37 (-1.36%) | $17.64 | $17.33 | 958.92 K | $1.60 B |
| 05/28/2026 | $17.35 | $17.55 (1.15%) | $17.75 | $17.21 | 689.70 K | $1.62 B |
| 05/27/2026 | $17.42 | $17.43 (0.06%) | $17.61 | $17.33 | 631.45 K | $1.61 B |
| 05/26/2026 | $16.94 | $17.34 (2.36%) | $17.34 | $16.86 | 542.00 K | $1.60 B |
| 05/22/2026 | $16.92 | $16.82 (-0.59%) | $16.98 | $16.81 | 539.94 K | $1.55 B |
| 05/21/2026 | $16.79 | $16.92 (0.77%) | $16.97 | $16.54 | 414.30 K | $1.56 B |
| 05/20/2026 | $16.42 | $16.90 (2.92%) | $16.91 | $16.36 | 409.14 K | $1.56 B |
| 05/19/2026 | $16.37 | $16.39 (0.12%) | $16.59 | $16.11 | 562.60 K | $1.51 B |
| 05/18/2026 | $16.06 | $16.37 (1.93%) | $16.50 | $15.91 | 867.82 K | $1.51 B |
| 05/15/2026 | $16.24 | $15.91 (-2.03%) | $16.30 | $15.81 | 1.23 M | $1.47 B |
| 05/14/2026 | $16.52 | $16.40 (-0.73%) | $16.68 | $16.36 | 548.65 K | $1.51 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.
