Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenia Hotels & Resorts, Inc. Common Stock (NY:XHR)

12.19 +0.22 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 12.21 12.27 12.11 12.19 714,613 +0.22(+1.84%)
Jun 05, 2025 12.03 12.08 11.81 11.97 873,971 +0.04(+0.34%)
Jun 04, 2025 12.18 12.26 11.88 11.93 631,651 -0.25(-2.05%)
Jun 03, 2025 11.94 12.31 11.80 12.18 925,617 +0.27(+2.27%)
Jun 02, 2025 12.25 12.31 11.80 11.91 1,038,357 -0.32(-2.62%)
May 30, 2025 12.12 12.32 12.03 12.23 1,037,402 +0.03(+0.25%)
May 29, 2025 12.14 12.24 12.01 12.20 700,788 +0.11(+0.91%)
May 28, 2025 12.14 12.15 12.04 12.09 758,937 +0.01(+0.08%)
May 27, 2025 11.78 12.12 11.64 12.08 774,141 +0.50(+4.32%)
May 23, 2025 11.39 11.62 11.34 11.58 626,233 -0.08(-0.69%)
May 22, 2025 11.53 11.71 11.49 11.66 798,710 +0.05(+0.43%)
May 21, 2025 11.75 11.86 11.59 11.61 1,035,660 -0.29(-2.44%)
May 20, 2025 12.02 12.03 11.87 11.90 1,681,795 -0.24(-1.98%)
May 19, 2025 12.06 12.23 12.04 12.14 749,051 -0.16(-1.30%)
May 16, 2025 12.30 12.35 12.11 12.30 844,278 +0.06(+0.49%)
May 15, 2025 12.16 12.37 12.12 12.24 855,091 -0.01(-0.08%)
May 14, 2025 12.33 12.53 12.23 12.25 1,158,929 -0.07(-0.57%)
May 13, 2025 12.36 12.46 12.24 12.32 1,097,200 +0.02(+0.16%)
May 12, 2025 12.10 12.54 12.09 12.30 1,473,863 +0.74(+6.40%)
May 09, 2025 11.52 11.63 11.47 11.56 865,482 +0.04(+0.35%)
May 08, 2025 11.43 11.69 11.35 11.52 762,764 +0.23(+2.04%)
May 07, 2025 11.21 11.61 11.21 11.29 1,308,158 +0.06(+0.53%)
May 06, 2025 11.49 11.51 11.15 11.23 703,270 -0.31(-2.69%)
May 05, 2025 11.36 11.87 11.31 11.54 1,517,358 +0.10(+0.87%)
May 02, 2025 11.38 11.70 10.90 11.44 1,435,540 +0.61(+5.63%)
May 01, 2025 10.82 11.05 10.73 10.83 843,727 +0.15(+1.40%)
Apr 30, 2025 10.52 10.73 10.31 10.68 720,926 +0.06(+0.56%)
Apr 29, 2025 10.66 10.73 10.51 10.62 582,420 -0.11(-1.03%)
Apr 28, 2025 10.54 10.75 10.46 10.73 726,811 +0.19(+1.80%)
Apr 25, 2025 10.33 10.59 10.20 10.54 621,944 +0.13(+1.25%)
Apr 24, 2025 10.24 10.46 10.06 10.41 894,348 +0.26(+2.56%)
Apr 23, 2025 10.38 10.54 10.13 10.15 835,286 +0.16(+1.60%)
Apr 22, 2025 9.950 10.06 9.760 9.990 706,597 +0.10(+1.01%)
Apr 21, 2025 9.720 9.910 9.630 9.890 858,230 -0.01(-0.10%)
Apr 17, 2025 9.750 9.975 9.750 9.900 764,831 +0.18(+1.85%)
Apr 16, 2025 9.680 9.840 9.610 9.720 904,851 -0.06(-0.61%)
Apr 15, 2025 9.720 9.850 9.645 9.780 848,472 +0.02(+0.20%)
Apr 14, 2025 9.980 9.980 9.530 9.760 723,864 -0.03(-0.31%)
Apr 11, 2025 9.700 9.825 9.380 9.790 986,992 +0.04(+0.41%)
Apr 10, 2025 10.14 10.36 9.530 9.750 1,486,343 -0.79(-7.50%)
Apr 09, 2025 8.720 10.70 8.550 10.54 2,420,255 +1.32(+14.32%)
Apr 08, 2025 9.910 9.910 9.075 9.220 1,741,201 -0.29(-3.05%)
Apr 07, 2025 9.390 9.800 8.905 9.510 1,784,265 -0.30(-3.06%)
Apr 04, 2025 10.02 10.12 9.640 9.810 1,775,082 -0.72(-6.84%)
Apr 03, 2025 11.26 11.46 10.47 10.53 744,679 -1.27(-10.76%)
Apr 02, 2025 11.57 11.87 11.57 11.80 862,937 +0.04(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.