XHR - Xenia Hotels & Resorts Inc
15.46
-0.200 -1.294%
Share volume: 529,011
Last Updated: 03-05-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$15.66
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.50 | $15.50 | $15.54 | $15.54 | $15.26 | $15.26 | $15.46 | $15.46 | 529,011 | $529,011.00 |
| 03-04-2026 | $15.37 | $15.37 | $15.69 | $15.69 | $15.25 | $15.25 | $15.66 | $15.66 | 669,422 | $669,422.00 |
| 03-03-2026 | $14.84 | $14.84 | $15.27 | $15.27 | $14.58 | $14.58 | $15.21 | $15.21 | 727,261 | $727,261.00 |
| 03-02-2026 | $15.10 | $15.10 | $15.29 | $15.29 | $14.87 | $14.87 | $15.18 | $15.18 | 625,622 | $625,622.00 |
| 02-27-2026 | $15.80 | $15.80 | $16.10 | $16.10 | $15.17 | $15.17 | $15.28 | $15.28 | 1,188,053 | $1,188,053.00 |
| 02-26-2026 | $15.45 | $15.45 | $15.98 | $15.98 | $15.44 | $15.44 | $15.97 | $15.97 | 1,838,781 | $1,838,781.00 |
| 02-25-2026 | $15.76 | $15.76 | $15.85 | $15.85 | $15.27 | $15.27 | $15.39 | $15.39 | 1,343,625 | $1,343,625.00 |
| 02-24-2026 | $16.48 | $16.48 | $16.48 | $16.48 | $15.57 | $15.57 | $15.70 | $15.70 | 761,357 | $761,357.00 |
| 02-23-2026 | $16.18 | $16.18 | $16.18 | $16.18 | $15.77 | $15.77 | $15.92 | $15.92 | 786,425 | $786,425.00 |
| 02-20-2026 | $15.77 | $15.77 | $16.12 | $16.12 | $15.62 | $15.62 | $16.10 | $16.10 | 497,539 | $497,539.00 |