Xenia Hotels & Resorts, Inc.XHRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.74 | $14.79 | $14.74 | $14.79 | 31,805 |
| 1/15/2026 | $14.70 | $14.95 | $14.56 | $14.87 | 762,104 |
| 1/14/2026 | $14.74 | $14.75 | $14.43 | $14.61 | 884,418 |
| 1/13/2026 | $14.95 | $15.10 | $14.73 | $14.75 | 575,801 |
| 1/12/2026 | $15.05 | $15.10 | $14.73 | $14.86 | 760,700 |
| 1/9/2026 | $15.06 | $15.30 | $14.77 | $14.96 | 710,627 |
| 1/8/2026 | $14.65 | $15.14 | $14.65 | $14.96 | 792,323 |
| 1/7/2026 | $14.79 | $14.79 | $14.55 | $14.74 | 908,800 |
| 1/6/2026 | $14.27 | $14.79 | $14.20 | $14.78 | 1.22M |
| 1/5/2026 | $14.28 | $14.73 | $14.14 | $14.39 | 1.42M |
| 1/2/2026 | $14.16 | $14.44 | $13.92 | $14.34 | 970,326 |
| 12/31/2025 | $14.35 | $14.35 | $14.07 | $14.14 | 1.05M |
| 12/30/2025 | $14.67 | $14.72 | $14.45 | $14.46 | 1.66M |
| 12/29/2025 | $14.80 | $14.81 | $14.58 | $14.64 | 501,200 |
| 12/26/2025 | $14.72 | $14.80 | $14.62 | $14.74 | 356,131 |
| 12/24/2025 | $14.63 | $14.77 | $14.55 | $14.75 | 418,900 |
| 12/23/2025 | $14.79 | $14.84 | $14.54 | $14.54 | 689,300 |
| 12/22/2025 | $14.96 | $15.04 | $14.83 | $14.85 | 680,135 |
| 12/19/2025 | $14.99 | $15.11 | $14.94 | $14.98 | 3.18M |
| 12/18/2025 | $15.23 | $15.31 | $14.99 | $15.09 | 909,513 |
| 12/17/2025 | $14.94 | $15.28 | $14.91 | $15.14 | 799,145 |
| 12/16/2025 | $14.87 | $15.00 | $14.71 | $14.92 | 1.17M |
| 12/15/2025 | $14.80 | $14.93 | $14.51 | $14.86 | 1.13M |
| 12/12/2025 | $14.62 | $14.74 | $14.48 | $14.69 | 1.11M |
| 12/11/2025 | $14.09 | $14.64 | $13.98 | $14.52 | 966,913 |
| 12/10/2025 | $13.81 | $14.25 | $13.71 | $14.10 | 1.20M |
| 12/9/2025 | $13.62 | $13.84 | $13.54 | $13.79 | 901,225 |
| 12/8/2025 | $13.57 | $13.70 | $13.42 | $13.54 | 790,130 |
| 12/5/2025 | $13.45 | $13.59 | $13.42 | $13.50 | 550,900 |
| 12/4/2025 | $13.65 | $13.74 | $13.44 | $13.46 | 644,500 |
| 12/3/2025 | $13.70 | $13.82 | $13.59 | $13.75 | 483,800 |
| 12/2/2025 | $13.87 | $13.87 | $13.60 | $13.68 | 629,500 |
| 12/1/2025 | $13.85 | $13.98 | $13.64 | $13.73 | 497,118 |
| 11/28/2025 | $14.03 | $14.04 | $13.91 | $13.98 | 279,410 |
| 11/26/2025 | $14.18 | $14.24 | $14.00 | $14.00 | 820,800 |
| 11/25/2025 | $13.93 | $14.16 | $13.92 | $14.04 | 749,448 |
| 11/24/2025 | $13.91 | $13.96 | $13.74 | $13.81 | 1.14M |
| 11/21/2025 | $13.51 | $14.05 | $13.51 | $13.92 | 808,203 |
| 11/20/2025 | $13.76 | $13.96 | $13.39 | $13.41 | 979,900 |
| 11/19/2025 | $13.66 | $13.80 | $13.59 | $13.62 | 1.04M |
| 11/18/2025 | $13.45 | $13.79 | $13.44 | $13.69 | 920,218 |
| 11/17/2025 | $13.96 | $14.01 | $13.52 | $13.54 | 1.20M |
| 11/14/2025 | $13.80 | $14.08 | $13.74 | $14.06 | 1.01M |
| 11/13/2025 | $13.79 | $13.96 | $13.71 | $13.83 | 897,826 |
| 11/12/2025 | $13.83 | $14.05 | $13.50 | $13.85 | 932,200 |
| 11/11/2025 | $13.82 | $13.99 | $13.79 | $13.83 | 826,533 |
| 11/10/2025 | $13.63 | $13.94 | $13.49 | $13.82 | 1.02M |
| 11/7/2025 | $13.07 | $13.63 | $12.87 | $13.59 | 1.14M |
| 11/6/2025 | $12.79 | $13.06 | $12.74 | $13.05 | 1.29M |
| 11/5/2025 | $12.51 | $12.93 | $12.51 | $12.82 | 937,100 |
| 11/4/2025 | $12.47 | $12.70 | $12.31 | $12.53 | 1.10M |
| 11/3/2025 | $12.22 | $12.64 | $12.05 | $12.59 | 1.76M |
| 10/31/2025 | $12.31 | $12.50 | $11.75 | $12.30 | 1.63M |
| 10/30/2025 | $12.79 | $13.01 | $12.68 | $12.74 | 942,000 |
| 10/29/2025 | $12.77 | $13.01 | $12.70 | $12.85 | 1.14M |
| 10/28/2025 | $12.90 | $13.04 | $12.81 | $12.85 | 503,531 |
| 10/27/2025 | $13.13 | $13.28 | $12.93 | $13.00 | 705,000 |
| 10/24/2025 | $13.31 | $13.31 | $13.03 | $13.04 | 1.19M |
| 10/23/2025 | $13.42 | $13.43 | $13.16 | $13.18 | 445,800 |
| 10/22/2025 | $13.39 | $13.66 | $13.33 | $13.45 | 618,135 |
| 10/21/2025 | $13.28 | $13.54 | $13.27 | $13.33 | 457,915 |
| 10/20/2025 | $13.11 | $13.30 | $13.01 | $13.28 | 463,700 |