Xenia Hotels & Resorts Stock Price History
NYSE: XHRConsumer DiscretionaryHotels/ResortsUSD
18.02-0.02 (-0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XHR price history at a glance
The price history for Xenia Hotels & Resorts (XHR) on this page begins on February 2, 2015, when the stock closed at $20.70; it most recently closed at $18.02 on October 5, 2026. The highest price in this record is $25.90, reached on June 4, 2018; the latest close is 30.4% below that peak. Across the 10 complete calendar years in the table, XHR finished higher in 6 and lower in 4. Its best year was 2016 (+26.7%) and its worst was 2020 (-28.9%).
Over roughly 12 years the share price changed -12.9%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, XHR has gained 42.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $25.90
- Date of high
- Jun 4, 2018
- Low since 2015
- $6.15
- Date of low
- May 11, 2020
- 52-week high
- $22.06
- 52-week low
- $11.75
- IPO year
- 2015
- Last close
- $18.02
XHR returns
1 week
-0.99%
1 month
+2.15%
3 months
-10.66%
6 months
+13.62%
Year to date
+27.44%
1 year
+42.11%
3 years
+56.97%
5 years
+1.52%
XHR price return, excluding dividends.
XHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.02 | +25.66% |
| 2025 | 14.34 | -3.37% |
| 2024 | 14.84 | +8.96% |
| 2023 | 13.62 | +3.34% |
| 2022 | 13.18 | -27.22% |
| 2021 | 18.11 | +19.14% |
| 2020 | 15.20 | -28.87% |
| 2019 | 21.37 | +23.31% |
| 2018 | 17.33 | -19.73% |
| 2017 | 21.59 | +11.17% |
| 2016 | 19.42 | +26.68% |
| 2015* | 15.33 | -25.94% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
XHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.05 | 18.19 | 17.96 | 18.02 | -0.11% | |
| 17.84 | 18.09 | 17.75 | 18.04 | +0.95% | |
| 17.98 | 18.17 | 17.82 | 17.87 | -1.05% | |
| 18.26 | 18.56 | 18.00 | 18.06 | -0.50% | |
| 18.30 | 18.39 | 17.90 | 18.15 | -0.27% | |
| 18.31 | 18.43 | 18.08 | 18.20 | +0.72% | |
| 17.97 | 18.18 | 17.77 | 18.07 | +0.06% | |
| 18.05 | 18.39 | 17.94 | 18.06 | -1.47% | |
| 18.41 | 18.52 | 18.06 | 18.33 | -0.49% | |
| 17.99 | 18.51 | 17.99 | 18.42 | +1.38% | |
| 17.98 | 18.18 | 17.78 | 18.17 | +1.34% | |
| 17.61 | 18.03 | 17.61 | 17.93 | +0.62% | |
| 17.80 | 17.91 | 17.56 | 17.82 | -0.39% | |
| 18.05 | 18.24 | 17.70 | 17.89 | +0.17% | |
| 17.76 | 17.89 | 17.58 | 17.86 | +0.79% | |
| 17.56 | 17.72 | 17.38 | 17.72 | +0.40% | |
| 17.36 | 17.84 | 17.36 | 17.65 | +0.63% | |
| 17.54 | 17.74 | 17.13 | 17.54 | +0.29% | |
| 17.57 | 17.71 | 17.35 | 17.49 | -0.91% | |
| 17.58 | 17.68 | 17.46 | 17.65 | +0.06% | |
| 17.78 | 17.95 | 17.59 | 17.64 | +0.23% | |
| 17.46 | 17.87 | 17.46 | 17.60 | -0.23% | |
| 17.52 | 17.71 | 17.45 | 17.64 | -0.34% | |
| 17.82 | 17.99 | 17.58 | 17.70 | -1.50% | |
| 18.10 | 18.28 | 17.93 | 17.97 | -0.99% | |
| 18.64 | 18.64 | 18.12 | 18.15 | -1.57% | |
| 18.11 | 18.59 | 18.10 | 18.44 | +0.82% | |
| 18.25 | 18.62 | 18.17 | 18.29 | -2.45% | |
| 19.42 | 19.42 | 18.67 | 18.75 | -3.65% | |
| 19.42 | 19.49 | 19.20 | 19.46 | +0.83% | |
| 19.14 | 19.39 | 19.11 | 19.30 | 0.00% | |
| 19.61 | 19.73 | 19.22 | 19.30 | -1.93% | |
| 19.76 | 19.82 | 19.56 | 19.68 | +0.10% | |
| 19.51 | 19.73 | 19.41 | 19.66 | +1.24% | |
| 19.46 | 19.56 | 19.21 | 19.42 | +0.15% | |
| 19.30 | 19.57 | 19.27 | 19.39 | -0.15% | |
| 19.50 | 19.65 | 19.36 | 19.42 | +0.78% | |
| 19.03 | 19.34 | 19.02 | 19.27 | +1.05% | |
| 19.00 | 19.09 | 18.89 | 19.07 | -0.47% | |
| 19.00 | 19.44 | 19.00 | 19.16 | +0.58% | |
| 18.92 | 19.13 | 18.76 | 19.05 | +1.33% | |
| 18.57 | 18.90 | 18.57 | 18.80 | +0.80% | |
| 19.00 | 19.11 | 18.61 | 18.65 | -1.27% | |
| 19.33 | 19.33 | 18.70 | 18.89 | -2.68% | |
| 19.71 | 19.81 | 19.36 | 19.41 | -1.62% | |
| 20.35 | 20.39 | 19.73 | 19.73 | -3.57% | |
| 20.37 | 20.60 | 20.21 | 20.46 | +0.10% | |
| 20.45 | 20.64 | 20.27 | 20.44 | -0.29% | |
| 20.63 | 21.07 | 20.34 | 20.50 | -0.39% | |
| 20.12 | 20.69 | 20.00 | 20.58 | +2.49% | |
| 20.85 | 21.32 | 19.80 | 20.08 | -7.97% | |
| 21.94 | 22.06 | 21.66 | 21.82 | 0.00% | |
| 21.74 | 21.83 | 21.21 | 21.82 | +0.79% | |
| 21.33 | 21.79 | 21.33 | 21.65 | +0.74% | |
| 21.12 | 21.66 | 21.04 | 21.49 | +2.19% | |
| 21.21 | 21.32 | 20.89 | 21.03 | -1.31% | |
| 21.45 | 21.49 | 21.28 | 21.31 | -0.56% | |
| 21.18 | 21.44 | 21.00 | 21.43 | +1.56% | |
| 21.11 | 21.31 | 20.96 | 21.10 | +0.48% | |
| 20.55 | 21.03 | 20.42 | 21.00 | +1.20% | |
| 20.60 | 20.97 | 20.60 | 20.75 | +0.73% | |
| 20.37 | 20.87 | 20.37 | 20.60 | +1.58% | |
| 20.18 | 20.36 | 20.01 | 20.28 | +1.40% | |
| 20.17 | 20.36 | 19.92 | 20.00 | -0.84% | |
| 20.23 | 20.48 | 20.12 | 20.17 | 0.00% | |
| 20.00 | 20.43 | 19.89 | 20.17 | +1.97% | |
| 20.08 | 20.21 | 19.67 | 19.78 | -2.22% | |
| 20.24 | 20.37 | 20.02 | 20.23 | +0.25% | |
| 20.32 | 20.46 | 20.16 | 20.18 | -0.84% | |
| 19.97 | 20.37 | 19.91 | 20.35 | +2.26% | |
| 20.16 | 20.28 | 19.79 | 19.90 | -2.26% | |
| 20.03 | 20.65 | 20.03 | 20.36 | -1.31% | |
| 20.70 | 20.79 | 20.51 | 20.63 | -0.86% | |
| 20.35 | 20.83 | 20.29 | 20.81 | +2.01% | |
| 20.24 | 20.54 | 20.04 | 20.40 | +0.89% | |
| 20.10 | 20.23 | 19.88 | 20.22 | +0.95% | |
| 20.03 | 20.38 | 19.99 | 20.03 | -0.35% | |
| 19.88 | 20.40 | 19.88 | 20.10 | +0.40% | |
| 19.90 | 20.20 | 19.80 | 20.02 | +2.51% | |
| 19.52 | 19.89 | 19.33 | 19.53 | -0.36% | |
| 19.20 | 19.62 | 19.09 | 19.60 | +2.46% | |
| 19.75 | 19.75 | 19.00 | 19.13 | -1.65% | |
| 19.48 | 19.59 | 19.38 | 19.45 | +1.14% | |
| 18.79 | 19.23 | 18.75 | 19.23 | +4.17% | |
| 18.60 | 18.71 | 18.43 | 18.46 | -0.05% | |
| 18.56 | 18.66 | 18.17 | 18.47 | +0.76% | |
| 18.55 | 18.73 | 18.32 | 18.33 | -0.33% | |
| 18.28 | 18.58 | 18.22 | 18.39 | +0.55% | |
| 17.95 | 18.37 | 17.81 | 18.29 | +2.98% | |
| 17.59 | 17.90 | 17.55 | 17.76 | 0.00% | |
| 17.38 | 17.96 | 17.38 | 17.76 | +1.37% | |
| 17.28 | 17.58 | 17.23 | 17.52 | +0.86% | |
| 17.61 | 17.64 | 17.33 | 17.37 | -1.03% | |
| 17.35 | 17.75 | 17.21 | 17.55 | +0.69% | |
| 17.42 | 17.61 | 17.33 | 17.43 | +0.52% | |
| 16.94 | 17.34 | 16.86 | 17.34 | +3.09% | |
| 16.92 | 16.98 | 16.81 | 16.82 | -0.59% | |
| 16.79 | 16.97 | 16.54 | 16.92 | +0.12% | |
| 16.42 | 16.91 | 16.37 | 16.90 | +3.11% | |
| 16.37 | 16.59 | 16.11 | 16.39 | +0.12% | |
| 16.06 | 16.50 | 15.91 | 16.37 | +2.89% | |
| 16.24 | 16.30 | 15.81 | 15.91 | -2.99% | |
| 16.52 | 16.69 | 16.36 | 16.40 | +0.24% | |
| 16.23 | 16.56 | 16.23 | 16.36 | -0.43% | |
| 16.56 | 16.60 | 16.25 | 16.43 | -1.02% | |
| 17.09 | 17.09 | 16.56 | 16.60 | -2.52% | |
| 16.86 | 17.13 | 16.83 | 17.03 | +1.07% | |
| 16.80 | 17.08 | 16.74 | 16.85 | +0.66% | |
| 17.05 | 17.05 | 16.65 | 16.74 | +0.06% | |
| 16.11 | 16.78 | 16.01 | 16.73 | +4.89% | |
| 16.79 | 16.79 | 15.92 | 15.95 | -4.55% | |
| 16.41 | 17.23 | 16.19 | 16.71 | +2.70% | |
| 16.13 | 16.32 | 15.97 | 16.27 | +1.24% | |
| 16.01 | 16.18 | 15.80 | 16.07 | -0.31% | |
| 16.17 | 16.26 | 15.90 | 16.12 | +0.25% | |
| 16.04 | 16.27 | 15.98 | 16.08 | 0.00% | |
| 15.96 | 16.15 | 15.93 | 16.08 | -0.06% | |
| 16.04 | 16.19 | 15.95 | 16.09 | +0.81% | |
| 16.35 | 16.35 | 15.91 | 15.96 | -1.85% | |
| 16.44 | 16.64 | 16.21 | 16.26 | -1.09% | |
| 16.16 | 16.48 | 16.16 | 16.44 | +1.17% | |
| 16.07 | 16.40 | 16.03 | 16.25 | +2.72% | |
| 15.86 | 15.99 | 15.76 | 15.82 | -0.88% | |
| 16.21 | 16.32 | 15.78 | 15.96 | -2.09% | |
| 16.09 | 16.33 | 16.05 | 16.30 | +1.24% | |
| 15.79 | 16.11 | 15.66 | 16.10 | +1.51% | |
| 15.73 | 15.98 | 15.64 | 15.86 | +1.73% | |
| 15.12 | 15.71 | 15.12 | 15.59 | +2.70% | |
| 14.90 | 15.28 | 14.90 | 15.18 | +3.55% | |
| 14.67 | 14.86 | 14.57 | 14.66 | -0.41% | |
| 14.68 | 14.74 | 14.50 | 14.72 | -0.61% | |
| 14.49 | 14.83 | 14.40 | 14.81 | +1.23% | |
| 14.93 | 14.93 | 14.62 | 14.63 | -1.35% | |
| 14.80 | 14.94 | 14.56 | 14.83 | +1.16% | |
| 14.76 | 14.80 | 14.56 | 14.66 | +0.21% | |
| 15.01 | 15.01 | 14.58 | 14.63 | -3.18% | |
| 14.95 | 15.32 | 14.95 | 15.11 | +0.60% | |
| 14.95 | 15.05 | 14.75 | 15.02 | +1.83% | |
| 14.59 | 14.93 | 14.57 | 14.75 | 0.00% | |
| 14.60 | 14.98 | 14.60 | 14.75 | +3.36% | |
| 14.73 | 14.73 | 14.19 | 14.27 | -3.06% | |
| 14.38 | 14.83 | 14.38 | 14.72 | +0.89% | |
| 14.36 | 14.79 | 14.36 | 14.59 | +0.62% | |
| 14.63 | 14.68 | 14.45 | 14.50 | +0.62% | |
| 14.41 | 14.63 | 14.37 | 14.41 | +1.77% | |
| 14.50 | 14.57 | 14.12 | 14.16 | -1.46% | |
| 14.63 | 14.68 | 14.33 | 14.37 | -2.91% | |
| 14.78 | 14.90 | 14.64 | 14.80 | -0.74% | |
| 14.80 | 15.20 | 14.75 | 14.91 | -0.40% | |
| 14.91 | 15.02 | 14.45 | 14.97 | -0.80% | |
| 15.15 | 15.42 | 14.83 | 15.09 | -2.39% | |
| 15.50 | 15.54 | 15.26 | 15.46 | -1.28% | |
| 15.37 | 15.69 | 15.25 | 15.66 | +2.96% | |
| 14.84 | 15.27 | 14.58 | 15.21 | +0.20% | |
| 15.10 | 15.29 | 14.87 | 15.18 | -0.65% | |
| 15.80 | 16.10 | 15.17 | 15.28 | -4.32% | |
| 15.45 | 15.98 | 15.44 | 15.97 | +3.77% | |
| 15.76 | 15.85 | 15.27 | 15.39 | -1.97% | |
| 16.48 | 16.48 | 15.57 | 15.70 | -1.38% | |
| 16.18 | 16.18 | 15.77 | 15.92 | -1.12% | |
| 15.77 | 16.12 | 15.62 | 16.10 | +1.64% | |
| 15.63 | 15.87 | 15.62 | 15.84 | +0.89% | |
| 15.84 | 15.95 | 15.69 | 15.70 | -1.32% | |
| 15.77 | 15.93 | 15.61 | 15.91 | +1.14% | |
| 15.60 | 15.85 | 15.32 | 15.73 | +1.61% | |
| 16.03 | 16.23 | 15.28 | 15.48 | -2.95% | |
| 16.09 | 16.14 | 15.92 | 15.95 | -0.19% | |
| 15.61 | 16.01 | 15.57 | 15.98 | +2.30% | |
| 15.54 | 15.72 | 15.41 | 15.62 | +0.39% | |
| 15.40 | 15.65 | 15.27 | 15.56 | +1.57% | |
| 15.51 | 15.58 | 15.14 | 15.32 | -1.16% | |
| 15.14 | 15.54 | 15.12 | 15.50 | +3.33% | |
| 14.91 | 15.22 | 14.87 | 15.00 | +0.60% | |
| 14.82 | 15.05 | 14.81 | 14.91 | +1.08% | |
| 14.67 | 14.91 | 14.58 | 14.75 | -0.27% | |
| 14.67 | 14.88 | 14.57 | 14.79 | +1.86% | |
| 14.95 | 15.16 | 14.49 | 14.52 | -2.35% | |
| 15.07 | 15.07 | 14.70 | 14.87 | -1.39% | |
| 15.17 | 15.25 | 15.00 | 15.08 | -0.79% | |
| 15.21 | 15.33 | 14.97 | 15.20 | -0.59% | |
| 15.31 | 15.61 | 15.22 | 15.29 | +0.46% | |
| 14.65 | 15.27 | 14.65 | 15.22 | +4.75% | |
| 14.49 | 14.64 | 14.37 | 14.53 | -0.95% | |
| 14.82 | 14.82 | 14.58 | 14.67 | -1.34% | |
| 14.70 | 14.95 | 14.56 | 14.87 | +1.78% | |
| 14.74 | 14.75 | 14.43 | 14.61 | -0.95% | |
| 14.95 | 15.10 | 14.73 | 14.75 | -0.74% | |
| 15.05 | 15.10 | 14.73 | 14.86 | -0.67% | |
| 15.06 | 15.30 | 14.77 | 14.96 | 0.00% | |
| 14.65 | 15.14 | 14.65 | 14.96 | +1.49% | |
| 14.79 | 14.79 | 14.55 | 14.74 | -0.27% | |
| 14.27 | 14.79 | 14.20 | 14.78 | +2.71% | |
| 14.28 | 14.73 | 14.14 | 14.39 | +0.35% | |
| 14.16 | 14.44 | 13.92 | 14.34 | +1.41% | |
| 14.35 | 14.35 | 14.07 | 14.14 | -2.21% | |
| 14.67 | 14.72 | 14.45 | 14.46 | -1.23% | |
| 14.80 | 14.81 | 14.58 | 14.64 | -0.68% | |
| 14.72 | 14.80 | 14.62 | 14.74 | -0.07% | |
| 14.63 | 14.77 | 14.55 | 14.75 | +1.44% | |
| 14.79 | 14.84 | 14.54 | 14.54 | -2.09% | |
| 14.96 | 15.04 | 14.83 | 14.85 | -0.87% | |
| 14.99 | 15.11 | 14.94 | 14.98 | -0.73% | |
| 15.23 | 15.31 | 14.99 | 15.09 | -0.33% | |
| 14.94 | 15.28 | 14.91 | 15.14 | +1.47% | |
| 14.87 | 15.00 | 14.71 | 14.92 | +0.40% | |
| 14.80 | 14.93 | 14.51 | 14.86 | +1.16% | |
| 14.62 | 14.74 | 14.48 | 14.69 | +1.17% | |
| 14.09 | 14.64 | 13.98 | 14.52 | +2.98% | |
| 13.81 | 14.25 | 13.71 | 14.10 | +2.25% | |
| 13.62 | 13.84 | 13.54 | 13.79 | +1.85% | |
| 13.57 | 13.70 | 13.42 | 13.54 | +0.30% | |
| 13.45 | 13.59 | 13.42 | 13.50 | +0.30% | |
| 13.65 | 13.74 | 13.44 | 13.46 | -2.11% | |
| 13.70 | 13.82 | 13.59 | 13.75 | +0.51% | |
| 13.87 | 13.87 | 13.60 | 13.68 | -0.36% | |
| 13.85 | 13.98 | 13.64 | 13.73 | -1.79% | |
| 14.03 | 14.04 | 13.91 | 13.98 | -0.14% | |
| 14.18 | 14.24 | 14.00 | 14.00 | -0.28% | |
| 13.93 | 14.16 | 13.92 | 14.04 | +1.67% | |
| 13.91 | 13.96 | 13.74 | 13.81 | -0.79% | |
| 13.51 | 14.05 | 13.51 | 13.92 | +3.80% | |
| 13.76 | 13.96 | 13.39 | 13.41 | -1.54% | |
| 13.66 | 13.80 | 13.59 | 13.62 | -0.51% | |
| 13.45 | 13.79 | 13.44 | 13.69 | +1.11% | |
| 13.96 | 14.01 | 13.52 | 13.54 | -3.70% | |
| 13.80 | 14.08 | 13.74 | 14.06 | +1.66% | |
| 13.79 | 13.96 | 13.71 | 13.83 | -0.14% | |
| 13.83 | 14.05 | 13.50 | 13.85 | +0.14% | |
| 13.82 | 13.99 | 13.79 | 13.83 | +0.07% | |
| 13.63 | 13.94 | 13.49 | 13.82 | +1.69% | |
| 13.07 | 13.63 | 12.87 | 13.59 | +4.14% | |
| 12.79 | 13.06 | 12.74 | 13.05 | +1.79% | |
| 12.51 | 12.93 | 12.51 | 12.82 | +2.31% | |
| 12.47 | 12.70 | 12.31 | 12.53 | -0.48% | |
| 12.22 | 12.64 | 12.05 | 12.59 | +2.36% | |
| 12.31 | 12.50 | 11.75 | 12.30 | -3.45% | |
| 12.79 | 13.01 | 12.68 | 12.74 | -0.86% | |
| 12.77 | 13.01 | 12.70 | 12.85 | 0.00% | |
| 12.90 | 13.04 | 12.81 | 12.85 | -1.15% | |
| 13.13 | 13.28 | 12.93 | 13.00 | -0.31% | |
| 13.31 | 13.31 | 13.03 | 13.04 | -1.06% | |
| 13.42 | 13.43 | 13.16 | 13.18 | -2.01% | |
| 13.39 | 13.66 | 13.33 | 13.45 | +0.90% | |
| 13.28 | 13.54 | 13.27 | 13.33 | +0.38% | |
| 13.11 | 13.30 | 13.01 | 13.28 | +1.92% | |
| 12.86 | 13.05 | 12.80 | 13.03 | +1.01% | |
| 13.06 | 13.11 | 12.75 | 12.90 | -1.23% | |
| 12.94 | 13.13 | 12.81 | 13.06 | +1.95% | |
| 12.52 | 12.91 | 12.43 | 12.81 | +0.87% | |
| 12.58 | 12.71 | 12.45 | 12.70 | +2.17% | |
| 12.69 | 12.76 | 12.42 | 12.43 | -1.97% | |
| 12.81 | 12.94 | 12.57 | 12.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XHR chart for longer ranges.