Canada markets close in 4 hours 10 minutes

Xenia Hotels & Resorts, Inc. (XHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.48-0.11 (-0.79%)
As of 11:47AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202414.5614.5914.4714.4814.4857,414
May 20, 202414.7314.7914.5414.5914.59641,500
May 17, 202414.9214.9414.6014.6914.69871,100
May 16, 202414.7614.8614.6914.8414.84445,200
May 15, 202414.9614.9914.6514.7614.76555,400
May 14, 202415.0615.0914.7214.7814.78517,000
May 13, 202415.0615.1514.6514.8514.85619,300
May 10, 202414.8614.9514.6614.8714.87797,300
May 09, 202414.6614.9114.6314.8314.83752,200
May 08, 202414.5614.7414.5214.6514.65663,600
May 07, 202414.9415.0114.6414.7314.731,358,900
May 06, 202415.0415.0614.8214.8914.89799,100
May 03, 202414.5515.4614.5314.9714.971,708,100
May 02, 202414.1114.1713.7413.9913.991,514,200
May 01, 202413.8914.1813.8513.9413.94645,000
Apr 30, 202414.0514.1313.8613.8713.87695,600
Apr 29, 202414.2214.3414.0314.1114.11475,700
Apr 26, 202414.2014.3514.0814.1314.13377,000
Apr 25, 202414.3414.3714.1214.1414.14612,600
Apr 24, 202414.4714.5914.4214.5314.53642,000
Apr 23, 202414.1914.5814.1814.5414.54809,300
Apr 22, 202414.0514.2113.9714.1914.19600,100
Apr 19, 202414.0414.2613.9614.0014.001,089,800
Apr 18, 202414.1914.2614.0314.0414.04883,800
Apr 17, 202414.4614.4613.9914.1214.12616,000
Apr 16, 202414.5114.5114.2614.3414.34815,300
Apr 15, 202414.9815.0114.5214.5814.58574,800
Apr 12, 202414.9615.0314.7314.8514.85637,700
Apr 11, 202415.0215.1014.7715.0115.01623,200
Apr 10, 202415.1015.3014.8814.9414.94764,500
Apr 09, 202415.3915.5115.3215.3515.35589,300
Apr 08, 202415.2415.4515.1115.3815.38734,600
Apr 05, 202415.0615.3215.0515.2615.26982,500
Apr 04, 202415.1215.2214.8614.9714.97832,900
Apr 03, 202414.6114.9314.6114.9214.92739,700
Apr 02, 202414.6914.7214.5714.7114.71753,600
Apr 01, 202415.0615.1214.9014.9114.91522,000
Mar 28, 202415.0915.1914.9415.0115.01964,600
Mar 27, 202415.0215.1314.9815.0915.09983,600
Mar 27, 20240.12 Dividend
Mar 26, 202415.0415.1314.9514.9814.86500,800
Mar 25, 202415.1815.2214.9814.9814.86724,700
Mar 22, 202415.3615.3715.0615.1114.99470,600
Mar 21, 202415.1815.3815.0915.3215.20741,400
Mar 20, 202414.9515.2014.9215.0614.94612,800
Mar 19, 202414.8315.0914.8215.0514.93913,100
Mar 18, 202414.7915.0014.7814.8714.75762,400
Mar 15, 202414.7414.9714.6314.7614.642,427,300
Mar 14, 202414.8915.0214.7014.8414.72824,000
Mar 13, 202415.0515.1514.8914.9414.82931,300
Mar 12, 202415.2115.4115.1115.1215.001,072,700
Mar 11, 202415.3815.4715.1915.2815.16593,300
Mar 08, 202415.4315.5215.3015.4715.35690,600
Mar 07, 202415.8015.8015.2715.3115.19853,600
Mar 06, 202415.5515.8415.4415.6415.51921,100
Mar 05, 202415.1615.5915.1215.3515.231,495,000
Mar 04, 202415.0315.3115.0315.2315.111,496,600
Mar 01, 202415.3415.5415.2315.4915.371,812,300
Feb 29, 202415.1515.7015.0515.3415.223,164,100
Feb 28, 202413.9514.9013.9514.6414.522,307,400
Feb 27, 202413.3614.4313.3614.1013.993,621,200
Feb 26, 202413.2513.2712.9413.0612.96732,700
Feb 23, 202413.3313.5013.2613.3113.20394,700
Feb 22, 202413.2813.3313.1313.3213.21598,200
Feb 21, 202413.1513.3413.1513.3313.22439,400
Feb 20, 202413.0413.2412.9313.1513.04487,100
Feb 16, 202413.2313.2913.0913.2313.12933,200
Feb 15, 202413.0713.4213.0013.4113.30665,000
Feb 14, 202412.9213.0812.8212.9212.82551,300
Feb 13, 202412.9412.9712.6812.7712.67640,700
Feb 12, 202413.2013.4513.1813.3913.28545,000
Feb 09, 202413.1513.2012.9913.1613.05393,000
Feb 08, 202412.9513.1612.9113.1513.04430,700
Feb 07, 202413.1213.1412.9813.0212.92394,400
Feb 06, 202413.0213.2413.0013.1313.02377,000
Feb 05, 202413.1113.1912.9913.0612.96551,000
Feb 02, 202413.2413.4313.1613.3313.22798,500
Feb 01, 202413.3113.4913.1613.4813.37671,000
Jan 31, 202413.7013.7113.3213.3313.221,192,900
Jan 30, 202413.7513.8913.7113.7113.60763,300
Jan 29, 202413.7013.8813.6613.8613.75861,500
Jan 26, 202413.6513.7513.6313.7013.59847,400
Jan 25, 202413.5413.6113.3713.5613.451,013,000
Jan 24, 202413.3313.3313.1513.2713.161,168,400
Jan 23, 202413.3713.3913.0513.1513.04787,200
Jan 22, 202413.3413.3613.1813.2213.11511,300
Jan 19, 202413.0113.2312.8513.2013.09596,600
Jan 18, 202412.9512.9512.7012.9112.81515,200
Jan 17, 202412.7913.0112.6812.8412.74621,300
Jan 16, 202413.0013.1312.9213.0312.93391,600
Jan 12, 202413.4413.4513.0713.1613.05300,200
Jan 11, 202413.1613.2413.0213.2313.12431,000
Jan 10, 202413.1613.2913.1213.2313.12466,900
Jan 09, 202413.2613.3413.1813.2313.12417,900
Jan 08, 202413.2313.4613.2313.4513.34397,200
Jan 05, 202413.1513.4113.1513.2913.18859,000
Jan 04, 202413.3613.4013.1913.2513.14607,600
Jan 03, 202413.4113.4813.2613.2813.17652,500
Jan 02, 202413.6313.7013.5113.6013.49726,200
Dec 29, 202313.7713.8213.6113.6213.51802,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...