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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.20$20.54302,600——
2020-12-30$15.19$20.53329,500——
2020-12-29$15.05$20.34327,600——
2020-12-28$15.39$20.80609,000——
2020-12-24$15.00$20.27175,000——
2020-12-23$14.74$19.92485,900——
2020-12-22$14.31$19.34497,500——
2020-12-21$14.28$19.30513,600——
2020-12-18$14.56$19.681,271,000——
2020-12-17$15.00$20.271,108,800——
2020-12-16$15.23$20.58972,200——
2020-12-15$15.05$20.341,217,700——
2020-12-14$14.29$19.311,533,600——
2020-12-11$15.12$20.431,495,800——
2020-12-10$15.22$20.571,140,200——
2020-12-09$15.11$20.421,323,200——
2020-12-08$15.13$20.45656,400——
2020-12-07$15.00$20.27999,300——
2020-12-04$15.73$21.26487,700——
2020-12-03$15.04$20.32670,800——
2020-12-02$14.88$20.11634,300——
2020-12-01$14.77$19.96926,300——
2020-11-30$14.09$19.041,157,000——
2020-11-27$14.76$19.95183,200——
2020-11-25$14.89$20.12678,200——
2020-11-24$15.06$20.351,445,000——
2020-11-23$14.09$19.041,426,900——
2020-11-20$13.20$17.84770,800——
2020-11-19$13.58$18.35785,800——
2020-11-18$13.19$17.821,409,900——
2020-11-17$13.22$17.86927,800——
2020-11-16$12.58$17.001,240,500——
2020-11-13$11.73$15.851,085,300——
2020-11-12$10.72$14.491,002,400——
2020-11-11$11.17$15.09670,100——
2020-11-10$12.04$16.272,193,000——
2020-11-09$11.88$16.052,747,700——
2020-11-06$8.79$11.88523,100——
2020-11-05$9.09$12.28441,800——
2020-11-04$8.80$11.89391,500——
2020-11-03$9.35$12.63743,000——
2020-11-02$8.71$11.77651,100——
2020-10-30$8.24$11.131,181,300——
2020-10-29$8.75$11.821,230,600——
2020-10-28$8.39$11.34576,000——
2020-10-27$8.75$11.82662,500——
2020-10-26$9.03$12.20833,900——
2020-10-23$9.42$12.73980,500——
2020-10-22$9.28$12.54654,500——
2020-10-21$8.80$11.89276,600——
2020-10-20$8.83$11.93462,200——
2020-10-19$8.52$11.51520,700——
2020-10-16$8.65$11.69395,200——
2020-10-15$8.84$11.95555,000——
2020-10-14$8.47$11.45651,000——
2020-10-13$8.72$11.78647,400——
2020-10-12$9.51$12.85363,700——
2020-10-09$9.56$12.92483,900——
2020-10-08$9.72$13.13401,900——
2020-10-07$9.28$12.54956,500——
2020-10-06$9.25$12.50926,400——
2020-10-05$9.02$12.19285,500——
2020-10-02$9.07$12.26460,800——
2020-10-01$9.07$12.26428,200——
2020-09-30$8.78$11.86978,600——
2020-09-29$8.84$11.95889,800——
2020-09-28$9.01$12.18707,200——
2020-09-25$8.48$11.46543,400——
2020-09-24$8.10$10.95560,600——
2020-09-23$8.18$11.05870,500——
2020-09-22$8.35$11.28767,300——
2020-09-21$8.42$11.381,332,300——
2020-09-18$9.39$12.692,961,500——
2020-09-17$9.48$12.81764,500——
2020-09-16$9.58$12.95746,000——
2020-09-15$9.58$12.95808,300——
2020-09-14$9.35$12.631,146,300——
2020-09-11$8.56$11.57623,000——
2020-09-10$8.91$12.04662,600——
2020-09-09$8.92$12.05587,600——
2020-09-08$9.10$12.30646,100——
2020-09-04$9.47$12.80500,100——
2020-09-03$9.12$12.32574,600——
2020-09-02$8.97$12.12529,900——
2020-09-01$8.86$11.97449,900——
2020-08-31$8.98$12.13639,600——
2020-08-28$9.51$12.85471,800——
2020-08-27$9.31$12.58553,800——
2020-08-26$8.96$12.11663,600——
2020-08-25$9.21$12.45539,900——
2020-08-24$9.07$12.26421,200——
2020-08-21$8.57$11.58473,300——
2020-08-20$8.75$11.82369,500——
2020-08-19$8.68$11.73489,600——
2020-08-18$8.69$11.74413,000——
2020-08-17$8.92$12.05355,500——
2020-08-14$9.18$12.41387,700——
2020-08-13$9.11$12.31558,800——
2020-08-12$9.43$12.74528,900——
2020-08-11$9.41$12.721,290,800——
2020-08-10$9.46$12.781,029,300——
2020-08-07$9.14$12.35712,400——
2020-08-06$8.47$11.45534,100——
2020-08-05$8.25$11.15405,500——
2020-08-04$8.10$10.95820,000——
2020-08-03$7.60$10.271,153,500——
2020-07-31$7.96$10.76973,100——
2020-07-30$8.20$11.08986,000——
2020-07-29$8.60$11.62527,200——
2020-07-28$8.48$11.46652,800——
2020-07-27$8.25$11.15641,200——
2020-07-24$8.50$11.49922,900——
2020-07-23$8.60$11.62576,900——
2020-07-22$8.57$11.58435,500——
2020-07-21$8.73$11.80360,600——
2020-07-20$8.51$11.50363,800——
2020-07-17$8.81$11.91781,200——
2020-07-16$9.01$12.18532,100——
2020-07-15$9.25$12.50752,400——
2020-07-14$8.58$11.591,130,600——
2020-07-13$8.67$11.721,316,400——
2020-07-10$8.71$11.771,116,000——
2020-07-09$8.52$11.51823,600——
2020-07-08$8.58$11.59665,600——
2020-07-07$8.72$11.78646,700——
2020-07-06$9.25$12.50534,800——
2020-07-02$9.08$12.27700,900——
2020-07-01$9.20$12.431,403,400——
2020-06-30$9.33$12.611,131,100——
2020-06-29$9.50$12.84733,800——
2020-06-26$8.82$11.921,419,600——
2020-06-25$9.07$12.26954,500——
2020-06-24$9.19$12.421,040,500——
2020-06-23$9.54$12.89999,500——
2020-06-22$9.50$12.841,109,500——
2020-06-19$9.57$12.932,937,100——
2020-06-18$10.20$13.781,103,100——
2020-06-17$10.76$14.541,262,400——
2020-06-16$11.57$15.631,236,600——
2020-06-15$11.11$15.011,078,200——
2020-06-12$11.51$15.551,403,800——
2020-06-11$10.60$14.321,208,000——
2020-06-10$11.69$15.801,050,200——
2020-06-09$13.37$18.071,468,300——
2020-06-08$14.68$19.843,534,400——
2020-06-05$12.34$16.682,354,800——
2020-06-04$10.72$14.491,734,300——
2020-06-03$9.59$12.96875,100——
2020-06-02$9.14$12.35637,700——
2020-06-01$9.20$12.43859,900——
2020-05-29$9.00$12.16933,100——
2020-05-28$9.34$12.62969,700——
2020-05-27$9.77$13.201,861,600——
2020-05-26$8.99$12.151,524,900——
2020-05-22$7.94$10.731,048,600——
2020-05-21$8.36$11.30950,100——
2020-05-20$8.30$11.22757,600——
2020-05-19$8.28$11.191,061,800——
2020-05-18$8.36$11.302,092,700——
2020-05-15$7.35$9.932,086,100——
2020-05-14$7.30$9.861,734,400——
2020-05-13$6.75$9.121,575,300——
2020-05-12$7.27$9.821,927,100——
2020-05-11$7.59$10.261,848,400——
2020-05-08$9.03$12.201,038,100——
2020-05-07$8.53$11.531,109,200——
2020-05-06$8.16$11.03706,500——
2020-05-05$8.50$11.49639,400——
2020-05-04$9.18$12.41646,400——
2020-05-01$9.20$12.43714,300——
2020-04-30$9.70$13.11853,800——
2020-04-29$10.22$13.811,075,900——
2020-04-28$9.46$12.78801,000——
2020-04-27$8.68$11.73735,100——
2020-04-24$8.41$11.36615,400——
2020-04-23$8.32$11.24604,400——
2020-04-22$8.21$11.09859,500——
2020-04-21$8.55$11.55926,500——
2020-04-20$8.43$11.39813,300——
2020-04-17$8.99$12.151,155,100——
2020-04-16$9.01$12.181,027,800——
2020-04-15$9.56$12.92817,100——
2020-04-14$9.72$13.13777,100——
2020-04-13$9.56$12.92760,200——
2020-04-09$10.00$13.511,621,100——
2020-04-08$8.95$12.091,366,900——
2020-04-07$8.41$11.362,428,700——
2020-04-06$8.74$11.811,357,800——
2020-04-03$8.24$11.131,083,400——
2020-04-02$8.57$11.581,746,000——
2020-04-01$8.96$12.11937,700——
2020-03-31$10.30$13.921,623,200——
2020-03-30$9.88$13.351,332,800——
2020-03-27$10.41$13.70988,500——
2020-03-26$12.35$16.251,985,200——
2020-03-25$11.81$15.541,319,000——
2020-03-24$10.02$13.18956,100——
2020-03-23$8.50$11.181,726,200——
2020-03-20$7.90$10.393,092,600——
2020-03-19$7.87$10.352,328,600——
2020-03-18$6.81$8.961,419,700——
2020-03-17$10.30$13.551,707,000——
2020-03-16$9.86$12.971,219,100——
2020-03-13$10.93$14.381,273,200——
2020-03-12$10.41$13.701,531,700——
2020-03-11$12.37$16.271,150,100——
2020-03-10$13.89$18.271,315,700——
2020-03-09$13.03$17.141,190,200——
2020-03-06$15.05$19.801,613,600——
2020-03-05$14.40$18.941,150,600——
2020-03-04$15.33$20.17563,300——
2020-03-03$14.99$19.72963,200——
2020-03-02$15.61$20.54948,100——
2020-02-28$14.96$19.681,736,700——
2020-02-27$15.70$20.662,279,900——
2020-02-26$17.00$22.371,921,600——
2020-02-25$17.71$23.303,725,600——
2020-02-24$18.50$24.34941,900——
2020-02-21$19.16$25.21454,600——
2020-02-20$19.04$25.05358,400——
2020-02-19$19.02$25.02512,100——
2020-02-18$19.37$25.48264,100——
2020-02-14$19.52$25.68321,900——
2020-02-13$19.59$25.77270,300——
2020-02-12$19.76$26.00300,000——
2020-02-11$19.42$25.55292,100——
2020-02-10$19.44$25.58315,700——
2020-02-07$19.30$25.39234,000——
2020-02-06$19.41$25.54299,000——
2020-02-05$19.55$25.72303,600——
2020-02-04$19.28$25.37416,700——
2020-02-03$18.91$24.88998,000——
2020-01-31$18.69$24.59487,500——
2020-01-30$19.36$25.47341,300——
2020-01-29$19.45$25.59557,400——
2020-01-28$19.56$25.73513,100——
2020-01-27$19.37$25.48539,500——
2020-01-24$19.70$25.92694,400——
2020-01-23$20.29$26.69772,300——
2020-01-22$20.58$27.08627,500——
2020-01-21$20.37$26.80696,100——
2020-01-17$20.58$27.08508,100——
2020-01-16$20.60$27.10434,700——
2020-01-15$20.28$26.68357,200——
2020-01-14$20.19$26.56375,100——
2020-01-13$20.28$26.68602,800——
2020-01-10$20.05$26.38683,100——
2020-01-09$20.13$26.481,094,100——
2020-01-08$20.58$27.08520,700——
2020-01-07$20.61$27.11360,900——
2020-01-06$20.97$27.59579,800——
2020-01-03$21.37$28.11619,000——
2020-01-02$21.48$28.26362,900——