Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Xenia Hotels & Resorts, Inc. (XHR)

Compare
12.87
-0.19
(-1.45%)
At close: March 11 at 4:00:02 PM EDT
12.82
-0.05
(-0.39%)
Pre-Market: 4:40:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202513.1213.2112.7712.8712.871,811,300
Mar 10, 202513.2713.4213.0113.0613.061,292,600
Mar 7, 202513.1413.4413.1013.4013.401,186,300
Mar 6, 202513.1613.3813.1113.1613.16676,800
Mar 5, 202513.2013.4513.1113.2613.26857,300
Mar 4, 202513.2913.3613.1313.1813.181,172,600
Mar 3, 202513.4713.5713.3313.3913.39836,200
Feb 28, 202513.3213.5713.3213.4413.441,143,700
Feb 27, 202513.2713.5013.2213.2913.29832,400
Feb 26, 202513.1313.5513.1113.2613.261,048,000
Feb 25, 202513.5513.8912.9413.0613.061,392,200
Feb 24, 202514.0314.1013.8713.9513.95763,300
Feb 21, 202514.5814.5813.9214.0014.00902,300
Feb 20, 202514.3714.5714.1114.4414.44865,900
Feb 19, 202514.4014.6214.3214.4714.47873,800
Feb 18, 202514.4514.7314.4514.6614.66716,100
Feb 14, 202514.4914.6014.4014.4714.47557,100
Feb 13, 202514.5114.5314.2914.3914.39565,200
Feb 12, 202514.4414.5414.3014.3814.38487,800
Feb 11, 202514.6814.8414.5414.7114.71539,000
Feb 10, 202515.0315.1014.7914.8514.85816,500
Feb 7, 202514.7914.9914.6814.9514.95447,100
Feb 6, 202514.6314.9014.5914.8314.83426,500
Feb 5, 202514.6214.6514.4114.5414.54506,900
Feb 4, 202514.5414.7214.3814.6214.62649,400
Feb 3, 202514.7014.7214.3814.6114.61668,900
Jan 31, 202515.0915.2014.8614.9614.96899,600
Jan 30, 202515.0415.2114.9215.0715.07961,000
Jan 29, 202515.1715.1714.7714.8314.83731,400
Jan 28, 202515.0115.4714.9815.2015.20849,000
Jan 27, 202514.7615.2214.7615.0515.051,029,600
Jan 24, 202514.9115.0614.7414.8014.80427,200
Jan 23, 202514.7915.0114.7514.9814.98411,300
Jan 22, 202514.8715.0014.7514.9014.90521,900
Jan 21, 202514.9415.0514.8814.9814.98415,100
Jan 17, 202515.0215.1314.8314.8414.84460,200
Jan 16, 202515.0215.0314.8814.8814.88384,200
Jan 15, 202515.0515.1314.9114.9514.95698,200
Jan 14, 202514.6314.8114.6014.6714.67498,300
Jan 13, 202514.5314.7014.4714.5514.55500,300
Jan 10, 202514.3414.7914.3114.7014.70781,500
Jan 8, 202514.5314.7514.4414.7114.71494,900
Jan 7, 202515.0115.0614.6014.6614.66420,300
Jan 6, 202514.9215.0714.8114.9614.96633,000
Jan 3, 202514.7814.8614.5814.8414.84768,000
Jan 2, 202514.9214.9814.6514.7514.75513,400
Dec 31, 2024 0.12 Dividend
Dec 31, 202415.0715.1914.8614.8614.861,083,600
Dec 30, 202415.0015.1214.7415.1014.98965,700
Dec 27, 202415.1115.3415.0115.0914.97460,900
Dec 26, 202415.1715.3615.0915.3015.18322,300
Dec 24, 202415.0715.2314.9715.2215.10162,900
Dec 23, 202415.1315.2114.9215.1014.98580,100
Dec 20, 202414.8215.4814.7415.1415.023,064,600
Dec 19, 202415.1915.2914.9314.9814.86696,100
Dec 18, 202415.9316.0714.9915.0214.90739,000
Dec 17, 202415.9116.1315.8215.9515.82684,300
Dec 16, 202415.8116.2715.8116.0415.91576,800
Dec 13, 202415.9815.9915.7515.8515.72550,700
Dec 12, 202416.1416.2616.0616.0615.93724,700
Dec 11, 202416.4416.5016.2016.2116.08574,600
Dec 10, 202416.2216.4715.9816.3516.22401,600
Dec 9, 202416.1616.2716.1016.2116.08556,000
Dec 6, 202416.1416.1615.9216.0815.95523,500
Dec 5, 202416.0916.1915.9116.0615.93747,000
Dec 4, 202416.2016.3116.0016.1716.04834,500
Dec 3, 202415.6416.2815.6416.2716.14710,200
Dec 2, 202415.3415.4315.2015.4115.29479,600
Nov 29, 202415.4915.5215.3715.3815.26349,200
Nov 27, 202415.6215.7315.3115.3515.23404,300
Nov 26, 202415.5915.6515.4315.5315.41713,700
Nov 25, 202415.5015.7615.4815.6815.561,082,600
Nov 22, 202415.1115.3815.0615.3315.21634,600
Nov 21, 202414.8715.0914.8415.0214.90566,900
Nov 20, 202414.6614.8914.6614.7614.64839,800
Nov 19, 202414.6814.8514.6414.8214.70797,600
Nov 18, 202414.8415.0014.6714.7714.65677,000
Nov 15, 202415.1215.1914.7614.7714.65996,400
Nov 14, 202415.2815.3614.9915.0014.88977,400
Nov 13, 202415.3315.4415.0815.1515.03539,500
Nov 12, 202415.2215.4415.0915.2415.12587,400
Nov 11, 202415.1715.5915.0915.3815.26686,600
Nov 8, 202414.9315.2314.7415.0914.97903,600
Nov 7, 202414.7015.3314.4714.9614.841,254,900
Nov 6, 202415.2615.5915.0715.4115.291,161,000
Nov 5, 202414.1914.5114.1014.4914.37347,100
Nov 4, 202414.0514.4513.9114.2914.18660,600
Nov 1, 202414.2514.3914.1114.1314.02415,700
Oct 31, 202414.6214.6414.1714.1714.06751,200
Oct 30, 202414.5714.8114.5614.6614.54418,900
Oct 29, 202414.5014.6514.4614.6114.49467,700
Oct 28, 202414.6814.7914.5414.6414.52454,000
Oct 25, 202414.7214.7814.5014.5514.43320,200
Oct 24, 202414.3714.6014.3214.5914.47634,400
Oct 23, 202414.3914.4514.1914.3114.20402,200
Oct 22, 202414.4714.6514.4714.5014.38219,600
Oct 21, 202414.7114.7414.4414.6014.48379,300
Oct 18, 202415.0215.0214.7714.7914.67268,700
Oct 17, 202415.0815.1914.9014.9914.87472,100
Oct 16, 202414.9415.0714.8415.0114.89480,000
Oct 15, 202414.8715.1514.8214.8314.71468,600
Oct 14, 202414.8914.9514.7914.8714.75352,700
Oct 11, 202414.8815.0314.7714.9114.79525,100
Oct 10, 202414.5814.8114.5314.8114.69981,500
Oct 9, 202414.7014.8714.6414.7014.58707,600
Oct 8, 202414.9614.9614.5114.7714.651,154,200
Oct 7, 202415.1315.2014.9014.9614.841,006,000
Oct 4, 202414.9215.2914.8015.2915.17971,600
Oct 3, 202415.0015.0014.6514.7414.621,036,700
Oct 2, 202414.6915.1814.6715.1215.001,310,700
Oct 1, 202414.6514.9214.4314.7614.64773,700
Sep 30, 2024 0.12 Dividend
Sep 30, 202414.9114.9114.6914.7714.65737,700
Sep 27, 202415.2715.3214.9115.0514.81571,500
Sep 26, 202415.0115.1814.8415.0914.85620,600
Sep 25, 202415.2315.2314.8014.8614.62726,900
Sep 24, 202415.1815.3515.1515.2615.02488,800
Sep 23, 202415.2615.3815.1915.1914.951,059,800
Sep 20, 202415.0915.3114.9615.1614.922,475,000
Sep 19, 202414.5915.2114.5215.2114.971,229,000
Sep 18, 202414.0214.4013.9314.2314.00832,000
Sep 17, 202413.9614.1313.8514.1013.88439,400
Sep 16, 202413.9814.0413.7613.8113.59484,700
Sep 13, 202413.7113.9813.4613.9213.70675,500
Sep 12, 202413.3313.4413.1713.4013.19433,600
Sep 11, 202413.0513.2412.9513.2213.01426,600
Sep 10, 202413.2913.3012.9413.1612.95512,100
Sep 9, 202413.3713.4013.2213.3113.10591,500
Sep 6, 202413.3713.5113.2713.3313.12528,100
Sep 5, 202413.9713.9713.2913.3513.14686,900
Sep 4, 202414.0314.1813.8213.8913.671,211,400
Sep 3, 202414.0614.1213.9214.0013.78660,800
Aug 30, 202414.1114.2813.9914.2414.01733,400
Aug 29, 202414.0614.1913.9014.0213.80838,800
Aug 28, 202413.7414.0513.7413.9813.761,621,000
Aug 27, 202413.6414.0513.6413.8313.611,904,100
Aug 26, 202413.9013.9113.6913.7213.50539,000
Aug 23, 202413.4413.8213.3613.7813.56489,500
Aug 22, 202413.3013.5213.3013.3413.13385,700
Aug 21, 202413.2113.3913.0913.3713.16449,000
Aug 20, 202413.3813.4013.1413.1512.94466,100
Aug 19, 202413.1413.4713.1413.4113.20452,400
Aug 16, 202413.3113.4213.1313.1712.96717,400
Aug 15, 202413.2013.4013.0013.3513.141,988,600
Aug 14, 202412.9712.9912.8612.9412.73629,000
Aug 13, 202412.7912.9212.7012.9112.71498,300
Aug 12, 202412.9312.9312.6312.6612.46628,600
Aug 9, 202412.5713.0112.5612.9112.71655,200
Aug 8, 202412.6812.8112.6212.7512.55570,500
Aug 7, 202412.9312.9612.5312.5712.37852,200
Aug 6, 202412.5712.9012.4712.8212.621,045,400
Aug 5, 202412.6713.0712.5712.6212.421,216,700
Aug 2, 202412.5913.6312.3413.2813.071,598,900
Aug 1, 202413.9714.0013.5713.6413.421,340,200
Jul 31, 202414.1414.1913.8713.8813.661,929,600
Jul 30, 202414.2514.4814.0414.1513.932,651,700
Jul 29, 202414.2914.3814.1614.2314.00375,900
Jul 26, 202414.0814.3613.9914.2914.06452,000
Jul 25, 202414.0514.1413.7613.8813.66750,600
Jul 24, 202414.3114.3913.9613.9813.76723,100
Jul 23, 202414.3814.6514.3514.4114.18871,400
Jul 22, 202414.4014.5214.2214.4314.20408,400
Jul 19, 202414.4514.4514.2314.3314.10437,700
Jul 18, 202414.7314.9514.3914.4314.20442,800
Jul 17, 202414.6514.9814.6514.8514.611,079,700
Jul 16, 202414.5714.8114.4014.8014.57867,300
Jul 15, 202414.4214.4914.2914.4214.19592,700
Jul 12, 202414.4514.4814.2614.2714.04896,200
Jul 11, 202414.3714.3914.1814.2714.04664,000
Jul 10, 202413.9614.0513.8514.0213.80412,600
Jul 9, 202413.8213.9813.7613.8613.64455,700
Jul 8, 202413.9514.0713.8413.9113.69302,400
Jul 5, 202413.8313.8913.7313.8413.62582,300
Jul 3, 202414.0114.0313.8613.9013.68202,600
Jul 2, 202413.9914.1113.8913.9813.761,049,100
Jul 1, 202414.3314.4013.8613.9313.71587,000
Jun 28, 2024 0.12 Dividend
Jun 28, 202414.0414.3813.9414.3314.101,919,900
Jun 27, 202413.8714.0013.7813.9913.65618,700
Jun 26, 202413.9914.0113.8213.8413.50598,000
Jun 25, 202414.3014.3014.0714.1013.76810,400
Jun 24, 202414.3314.4614.2214.3413.99686,300
Jun 21, 202414.3314.4814.2214.2513.902,984,100
Jun 20, 202414.2214.4314.2114.3313.98565,100
Jun 18, 202414.3314.4214.2814.3113.96836,700
Jun 17, 202414.1614.3814.1314.3413.99652,500
Jun 14, 202414.2514.3614.1414.2413.89502,400
Jun 13, 202414.5714.6414.3514.4314.08619,100
Jun 12, 202414.5014.6414.4014.5314.181,168,700
Jun 11, 202414.1614.4014.1314.1413.801,397,300
Jun 10, 202414.0714.4413.9914.3113.961,058,600
Jun 7, 202414.2214.3814.1914.2513.90375,800
Jun 6, 202414.3514.4914.2714.3814.03376,000
Jun 5, 202414.5414.5414.1814.4314.08442,700
Jun 4, 202414.4114.6314.3714.4214.07517,000
Jun 3, 202414.6714.6714.3614.5514.201,030,400
May 31, 202414.1814.5214.0814.4914.141,557,900
May 30, 202414.1114.2114.0214.1613.821,241,100
May 29, 202413.9914.0413.8614.0413.70538,600
May 28, 202414.3414.3414.1414.1713.83469,600
May 24, 202414.2914.3714.1514.2113.86517,100
May 23, 202414.3714.3714.0814.1813.84729,600
May 22, 202414.3714.5614.3114.3213.97548,900
May 21, 202414.5614.6314.4214.4314.08363,000
May 20, 202414.7314.7914.5414.5914.24641,500
May 17, 202414.9214.9414.6014.6914.33871,100
May 16, 202414.7614.8614.6914.8414.48445,200
May 15, 202414.9614.9914.6514.7614.40555,400
May 14, 202415.0615.0914.7214.7814.42517,000
May 13, 202415.0615.1514.6514.8514.49619,300
May 10, 202414.8614.9514.6614.8714.51797,300
May 9, 202414.6614.9114.6314.8314.47752,200
May 8, 202414.5614.7414.5214.6514.29663,600
May 7, 202414.9415.0114.6414.7314.371,358,900
May 6, 202415.0415.0614.8214.8914.53799,100
May 3, 202414.5515.4614.5314.9714.611,708,100
May 2, 202414.1114.1713.7413.9913.651,514,200
May 1, 202413.8914.1813.8513.9413.60645,000
Apr 30, 202414.0514.1313.8613.8713.53695,600
Apr 29, 202414.2214.3414.0314.1113.77475,700
Apr 26, 202414.2014.3514.0814.1313.79377,000
Apr 25, 202414.3414.3714.1214.1413.80612,600
Apr 24, 202414.4714.5914.4214.5314.18642,000
Apr 23, 202414.1914.5814.1814.5414.19809,300
Apr 22, 202414.0514.2113.9714.1913.85600,100
Apr 19, 202414.0414.2613.9614.0013.661,089,800
Apr 18, 202414.1914.2614.0314.0413.70883,800
Apr 17, 202414.4614.4613.9914.1213.78616,000
Apr 16, 202414.5114.5114.2614.3413.99815,300
Apr 15, 202414.9815.0114.5214.5814.23574,800
Apr 12, 202414.9615.0314.7314.8514.49637,700
Apr 11, 202415.0215.1014.7715.0114.65623,200
Apr 10, 202415.1015.3014.8814.9414.58764,500
Apr 9, 202415.3915.5115.3215.3514.98589,300
Apr 8, 202415.2415.4515.1115.3815.01734,600
Apr 5, 202415.0615.3215.0515.2614.89982,500
Apr 4, 202415.1215.2214.8614.9714.61832,900
Apr 3, 202414.6114.9314.6114.9214.56739,700
Apr 2, 202414.6914.7214.5714.7114.35753,600
Apr 1, 202415.0615.1214.9014.9114.55522,000
Mar 28, 202415.0915.1914.9415.0114.65964,600
Mar 27, 2024 0.12 Dividend
Mar 27, 202415.0215.1314.9815.0914.72983,600
Mar 26, 202415.0415.1314.9514.9814.50500,800
Mar 25, 202415.1815.2214.9814.9814.50724,700
Mar 22, 202415.3615.3715.0615.1114.62470,600
Mar 21, 202415.1815.3815.0915.3214.83741,400
Mar 20, 202414.9515.2014.9215.0614.58612,800
Mar 19, 202414.8315.0914.8215.0514.57913,100
Mar 18, 202414.7915.0014.7814.8714.39762,400
Mar 15, 202414.7414.9714.6314.7614.292,427,300
Mar 14, 202414.8915.0214.7014.8414.36824,000
Mar 13, 202415.0515.1514.8914.9414.46931,300
Mar 12, 202415.2115.4115.1115.1214.631,072,700

Related Tickers

DRH DiamondRock Hospitality Company
7.91
-5.04%
 
INN Summit Hotel Properties, Inc.
6.00
-4.61%
 
SHO Sunstone Hotel Investors, Inc.
9.93
-2.17%
 
RLJ RLJ Lodging Trust
8.93
-3.35%
 
PEB Pebblebrook Hotel Trust
10.95
-4.87%
 
CLDT Chatham Lodging Trust
7.86
-4.73%
 
PEB-PF Pebblebrook Hotel Trust
18.45
+0.16%
 
BHR-PB Braemar Hotels & Resorts Inc.
14.25
-1.03%
 
HST Host Hotels & Resorts, Inc.
15.34
-3.52%
 
PEB-PE Pebblebrook Hotel Trust
18.70
+0.38%