NYSE:XHR | Historical Stock Price | Xenia Hotels & Resorts, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-02-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.21$9.92$13.65$18.78$25.85$35.562015-02-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.61$28.43579,900——
2019-12-30$21.70$28.55276,800——
2019-12-27$21.91$28.46324,400——
2019-12-26$21.80$28.32170,100——
2019-12-24$21.87$28.41132,200——
2019-12-23$21.81$28.33455,200——
2019-12-20$21.90$28.451,423,600——
2019-12-19$21.84$28.37519,000——
2019-12-18$21.77$28.28699,100——
2019-12-17$21.30$27.67475,000——
2019-12-16$21.25$27.61593,800——
2019-12-13$21.19$27.53426,200——
2019-12-12$21.15$27.48506,000——
2019-12-11$21.17$27.50368,300——
2019-12-10$21.52$27.96614,500——
2019-12-09$21.51$27.94539,200——
2019-12-06$21.47$27.89975,900——
2019-12-05$20.86$27.10380,500——
2019-12-04$20.79$27.01472,600——
2019-12-03$20.94$27.20344,900——
2019-12-02$20.95$27.22393,800——
2019-11-29$21.06$27.36222,300——
2019-11-27$21.41$27.81252,100——
2019-11-26$21.16$27.49410,000——
2019-11-25$21.13$27.45546,700——
2019-11-22$20.69$26.88255,000——
2019-11-21$20.75$26.96818,900——
2019-11-20$21.00$27.28837,400——
2019-11-19$21.03$27.32476,700——
2019-11-18$21.18$27.52499,700——
2019-11-15$21.20$27.54697,800——
2019-11-14$20.81$27.03368,100——
2019-11-13$20.74$26.94403,300——
2019-11-12$20.92$27.18707,700——
2019-11-11$21.15$27.48452,400——
2019-11-08$21.22$27.57441,300——
2019-11-07$21.24$27.59803,300——
2019-11-06$21.85$28.391,080,700——
2019-11-05$22.03$28.621,260,600——
2019-11-04$22.25$28.91894,500——
2019-11-01$21.77$28.281,058,200——
2019-10-31$21.05$27.351,194,600——
2019-10-30$20.77$26.98403,900——
2019-10-29$20.76$26.97512,000——
2019-10-28$20.87$27.11455,600——
2019-10-25$20.55$26.70508,700——
2019-10-24$20.86$27.10419,300——
2019-10-23$21.00$27.28605,300——
2019-10-22$20.94$27.20407,100——
2019-10-21$20.97$27.24569,500——
2019-10-18$20.57$26.72670,900——
2019-10-17$20.30$26.37926,600——
2019-10-16$20.73$26.93400,500——
2019-10-15$20.81$27.03498,300——
2019-10-14$20.64$26.81406,500——
2019-10-11$20.99$27.27526,900——
2019-10-10$20.66$26.84317,600——
2019-10-09$20.60$26.76449,500——
2019-10-08$20.64$26.81391,600——
2019-10-07$20.87$27.11397,700——
2019-10-04$20.74$26.94454,900——
2019-10-03$20.62$26.79367,300——
2019-10-02$20.71$26.90531,500——
2019-10-01$20.92$27.18477,600——
2019-09-30$21.12$27.44558,300——
2019-09-27$21.11$27.42401,400——
2019-09-26$21.31$27.33331,800——
2019-09-25$21.56$27.65576,000——
2019-09-24$21.24$27.24626,500——
2019-09-23$21.31$27.33328,400——
2019-09-20$21.41$27.451,352,600——
2019-09-19$21.34$27.37499,600——
2019-09-18$21.38$27.42417,500——
2019-09-17$21.36$27.39309,500——
2019-09-16$21.67$27.79308,200——
2019-09-13$21.66$27.78468,600——
2019-09-12$21.40$27.44489,400——
2019-09-11$21.89$28.07918,700——
2019-09-10$21.41$27.45964,000——
2019-09-09$21.16$27.13511,900——
2019-09-06$20.54$26.34240,300——
2019-09-05$20.58$26.39445,400——
2019-09-04$20.29$26.02381,900——
2019-09-03$20.00$25.65357,200——
2019-08-30$20.21$25.92417,300——
2019-08-29$20.16$25.85345,000——
2019-08-28$20.04$25.70306,800——
2019-08-27$19.85$25.45473,700——
2019-08-26$19.97$25.61432,900——
2019-08-23$19.77$25.35573,100——
2019-08-22$20.46$26.24591,600——
2019-08-21$20.06$25.72519,300——
2019-08-20$20.20$25.90470,600——
2019-08-19$20.69$26.53307,800——
2019-08-16$20.65$26.48430,900——
2019-08-15$20.20$25.90625,700——
2019-08-14$20.44$26.21647,400——
2019-08-13$21.22$27.21284,700——
2019-08-12$21.05$26.99294,900——
2019-08-09$21.04$26.98564,000——
2019-08-08$21.18$27.16629,400——
2019-08-07$20.25$25.97825,000——
2019-08-06$20.36$26.11618,300——
2019-08-05$20.24$25.95827,600——
2019-08-02$21.10$27.06712,300——
2019-08-01$21.12$27.08979,700——
2019-07-31$21.43$27.481,473,100——
2019-07-30$21.88$28.06867,400——
2019-07-29$21.54$27.62675,400——
2019-07-26$21.48$27.541,212,500——
2019-07-25$21.20$27.19571,200——
2019-07-24$21.20$27.19467,200——
2019-07-23$21.21$27.20278,500——
2019-07-22$20.75$26.611,196,000——
2019-07-19$20.82$26.70543,000——
2019-07-18$21.14$27.11685,500——
2019-07-17$21.08$27.03408,600——
2019-07-16$21.27$27.28407,600——
2019-07-15$21.10$27.06409,700——
2019-07-12$21.24$27.24452,200——
2019-07-11$20.95$26.87435,100——
2019-07-10$21.37$27.40478,300——
2019-07-09$21.25$27.25681,500——
2019-07-08$21.43$27.48335,100——
2019-07-05$21.38$27.42257,100——
2019-07-03$21.56$27.65204,200——
2019-07-02$21.30$27.311,014,800——
2019-07-01$20.92$26.83720,700——
2019-06-28$20.85$26.741,535,700——
2019-06-27$20.99$26.92874,400——
2019-06-26$20.49$25.92754,400——
2019-06-25$20.75$26.25608,700——
2019-06-24$20.41$25.82832,200——
2019-06-21$20.96$26.521,086,300——
2019-06-20$21.56$27.28363,000——
2019-06-19$21.68$27.43711,700——
2019-06-18$21.81$27.59631,100——
2019-06-17$21.50$27.20489,900——
2019-06-14$21.13$26.73453,400——
2019-06-13$21.55$27.26466,400——
2019-06-12$21.24$26.87601,300——
2019-06-11$21.13$26.73636,700——
2019-06-10$21.12$26.72801,600——
2019-06-07$21.01$26.58928,000——
2019-06-06$20.85$26.38804,300——
2019-06-05$21.00$26.57464,400——
2019-06-04$20.95$26.50565,400——
2019-06-03$20.97$26.53718,900——
2019-05-31$20.91$26.45635,500——
2019-05-30$21.19$26.81641,400——
2019-05-29$21.35$27.01702,300——
2019-05-28$21.67$27.42907,200——
2019-05-24$21.77$27.54436,000——
2019-05-23$21.84$27.63620,000——
2019-05-22$22.04$27.88707,800——
2019-05-21$22.23$28.12509,700——
2019-05-20$21.71$27.47719,200——
2019-05-17$22.16$28.041,215,800——
2019-05-16$22.59$28.58516,600——
2019-05-15$22.51$28.48493,900——
2019-05-14$22.35$28.28917,900——
2019-05-13$21.95$27.771,326,300——
2019-05-10$22.61$28.60486,000——
2019-05-09$22.68$28.69609,100——
2019-05-08$22.68$28.69593,200——
2019-05-07$22.62$28.62536,300——
2019-05-06$23.00$29.10617,100——
2019-05-03$22.99$29.09750,300——
2019-05-02$22.31$28.23776,600——
2019-05-01$21.55$27.261,687,800——
2019-04-30$21.65$27.39720,400——
2019-04-29$21.39$27.06472,500——
2019-04-26$21.47$27.16515,100——
2019-04-25$21.23$26.86307,800——
2019-04-24$21.18$26.80361,700——
2019-04-23$21.21$26.83440,100——
2019-04-22$20.97$26.53867,100——
2019-04-18$21.22$26.85516,400——
2019-04-17$21.30$26.95905,200——
2019-04-16$21.55$27.26753,100——
2019-04-15$21.71$27.47684,900——
2019-04-12$21.73$27.49562,700——
2019-04-11$21.79$27.57586,300——
2019-04-10$22.25$28.151,183,500——
2019-04-09$21.56$27.281,590,800——
2019-04-08$22.20$28.091,237,600——
2019-04-05$22.04$27.881,033,400——
2019-04-04$21.72$27.481,251,300——
2019-04-03$21.81$27.591,881,800——
2019-04-02$21.67$27.421,623,500——
2019-04-01$21.75$27.522,268,900——
2019-03-29$21.91$27.7223,241,400——
2019-03-28$22.01$27.853,688,900——
2019-03-27$21.66$27.056,226,100——
2019-03-26$19.99$24.97567,500——
2019-03-25$19.55$24.42382,200——
2019-03-22$19.48$24.33472,500——
2019-03-21$20.24$25.28744,000——
2019-03-20$19.92$24.88860,000——
2019-03-19$19.62$24.51573,700——
2019-03-18$19.74$24.66377,400——
2019-03-15$19.67$24.57989,800——
2019-03-14$19.80$24.73435,000——
2019-03-13$19.75$24.67628,400——
2019-03-12$19.60$24.48305,900——
2019-03-11$19.72$24.63344,000——
2019-03-08$19.31$24.12322,500——
2019-03-07$19.40$24.23696,800——
2019-03-06$19.71$24.62553,500——
2019-03-05$19.78$24.71456,500——
2019-03-04$19.78$24.71435,300——
2019-03-01$19.68$24.58440,000——
2019-02-28$19.53$24.391,191,900——
2019-02-27$19.53$24.39621,600——
2019-02-26$20.07$25.07541,600——
2019-02-25$19.50$24.36452,800——
2019-02-22$19.69$24.59606,500——
2019-02-21$19.43$24.27489,700——
2019-02-20$19.29$24.09501,600——
2019-02-19$19.04$23.78312,300——
2019-02-15$19.08$23.83376,500——
2019-02-14$18.61$23.25362,300——
2019-02-13$18.86$23.56398,900——
2019-02-12$18.39$22.97419,300——
2019-02-11$18.59$23.22352,100——
2019-02-08$18.60$23.23312,200——
2019-02-07$18.95$23.67421,800——
2019-02-06$18.79$23.47355,400——
2019-02-05$18.95$23.67444,000——
2019-02-04$19.10$23.86579,700——
2019-02-01$18.84$23.53766,700——
2019-01-31$18.77$23.45592,700——
2019-01-30$18.65$23.30396,900——
2019-01-29$18.54$23.16395,000——
2019-01-28$18.33$22.90357,500——
2019-01-25$18.27$22.82418,000——
2019-01-24$18.07$22.57368,700——
2019-01-23$18.01$22.50621,600——
2019-01-22$18.04$22.53822,800——
2019-01-18$18.26$22.81598,500——
2019-01-17$18.25$22.80486,600——
2019-01-16$18.38$22.96434,700——
2019-01-15$18.01$22.50681,600——
2019-01-14$18.06$22.56601,500——
2019-01-11$18.36$22.93651,500——
2019-01-10$18.09$22.60654,400——
2019-01-09$17.98$22.46668,600——
2019-01-08$17.91$22.37716,800——
2019-01-07$17.33$21.65463,100——
2019-01-04$17.33$21.65526,100——
2019-01-03$16.72$20.88534,000——
2019-01-02$16.81$21.00641,900——