Free Trial

Xenia Hotels & Resorts (XHR) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free XHR Stock Alerts
$14.69
-0.15 (-1.01%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Xenia Hotels & Resorts Stock Price Performance

5 Day
Performance
-1.08%
1 Month
Performance
+4.63%
3 Month
Performance
+11.04%
6 Month
Performance
+16.49%
Year-To-Date
Performance
+7.86%
1 Year
Performance
+17.24%
Receive XHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xenia Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

XHR Stock Chart for Saturday, May, 18, 2024

XHR Chart by TradingView

Xenia Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.85$14.70
-0.98%		$14.94$14.60871,063 shs$1.50 billion
05/16/2024$14.76$14.85
+0.58%		$14.86$14.69445,214 shs$1.51 billion
05/15/2024$14.79$14.76
-0.17%		$14.99$14.65555,382 shs$1.50 billion
05/14/2024$14.85$14.79
-0.44%		$15.09$14.72516,991 shs$1.51 billion
05/13/2024$14.87$14.85
-0.13%		$15.15$14.65586,115 shs$1.51 billion
05/10/2024$14.83$14.87
+0.27%		$14.95$14.66658,299 shs$1.52 billion
05/09/2024$14.66$14.83
+1.16%		$14.91$14.63752,228 shs$1.51 billion
05/08/2024$14.73$14.66
-0.48%		$14.74$14.52663,558 shs$1.49 billion
05/07/2024$14.90$14.73
-1.14%		$15.00$14.641.36 million shs$1.50 billion
05/06/2024$14.97$14.90
-0.47%		$15.06$14.83799,063 shs$1.52 billion
05/03/2024$13.99$14.97
+7.01%		$15.46$14.531.71 million shs$1.53 billion
05/02/2024$13.94$13.99
+0.36%		$14.17$13.751.51 million shs$1.43 billion
05/01/2024$13.88$13.94
+0.43%		$14.18$13.85644,700 shs$1.42 billion
04/30/2024$14.11$13.88
-1.63%		$14.13$13.87695,559 shs$1.42 billion
04/29/2024$14.13$14.11
-0.14%		$14.34$14.03475,654 shs$1.44 billion
04/26/2024$14.15$14.13
-0.11%		$14.35$14.08376,068 shs$1.44 billion
04/25/2024$14.52$14.15
-2.58%		$14.36$14.13612,592 shs$1.44 billion
04/24/2024$14.56$14.52
-0.24%		$14.59$14.42641,978 shs$1.48 billion
04/23/2024$14.19$14.56
+2.57%		$14.58$14.18809,281 shs$1.48 billion
04/22/2024$14.00$14.19
+1.36%		$14.21$13.97600,088 shs$1.45 billion
04/19/2024$14.04$14.00
-0.28%		$14.26$13.961.09 million shs$1.43 billion
04/18/2024$14.12$14.04
-0.57%		$14.26$14.03883,581 shs$1.43 billion
04/17/2024$14.34$14.12
-1.53%		$14.46$13.99615,962 shs$1.44 billion
04/16/2024$14.58$14.34
-1.65%		$14.50$14.26815,260 shs$1.46 billion
04/15/2024$14.85$14.58
-1.82%		$15.01$14.52574,824 shs$1.49 billion
04/12/2024$15.00$14.85
-1.00%		$15.03$14.74618,305 shs$1.51 billion
04/11/2024$14.94$15.00
+0.40%		$15.10$14.77623,153 shs$1.53 billion
04/10/2024$15.35$14.94
-2.67%		$15.30$14.88764,530 shs$1.52 billion
04/09/2024$15.38$15.35
-0.20%		$15.51$15.32589,189 shs$1.57 billion
04/08/2024$15.26$15.38
+0.79%		$15.46$15.11734,569 shs$1.57 billion
04/05/2024$14.97$15.24
+1.80%		$15.33$15.05982,469 shs$1.55 billion
04/04/2024$14.92$14.97
+0.34%		$15.22$14.86832,856 shs$1.53 billion
04/03/2024$14.71$14.92
+1.43%		$14.93$14.64739,677 shs$1.52 billion
04/02/2024$14.91$14.71
-1.31%		$14.72$14.57721,650 shs$1.50 billion
04/01/2024$15.01$14.91
-0.70%		$15.12$14.90521,996 shs$1.52 billion
03/29/2024$15.01$15.01$15.19$14.94964,588 shs$1.53 billion
03/28/2024$15.09$15.01
-0.53%		$15.19$14.94831,288 shs$1.53 billion
03/27/2024$14.98$15.09
+0.73%		$15.13$14.98983,582 shs$1.54 billion
03/26/2024$14.98$14.98$15.13$14.95500,844 shs$1.53 billion
03/25/2024$15.11$14.98
-0.86%		$15.21$14.98724,745 shs$1.53 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/22/2024$15.32$15.10
-1.44%		$15.37$15.07470,635 shs$1.54 billion
03/21/2024$15.06$15.32
+1.73%		$15.38$15.09700,522 shs$1.56 billion
03/20/2024$15.05$15.06
+0.07%		$15.20$14.92435,139 shs$1.53 billion
03/19/2024$14.87$15.05
+1.21%		$15.09$14.82773,681 shs$1.53 billion
03/18/2024$14.76$14.87
+0.75%		$15.00$14.78762,363 shs$1.52 billion
03/15/2024$14.84$14.76
-0.54%		$14.97$14.632.41 million shs$1.50 billion
03/14/2024$14.94$14.84
-0.67%		$15.02$14.70823,964 shs$1.51 billion
03/13/2024$15.12$14.94
-1.19%		$15.15$14.89931,079 shs$1.52 billion
03/12/2024$15.28$15.12
-1.01%		$15.41$15.11939,250 shs$1.54 billion
03/11/2024$15.47$15.28
-1.26%		$15.47$15.20592,262 shs$1.56 billion
03/08/2024$15.32$15.47
+0.98%		$15.53$15.30672,383 shs$1.58 billion
03/07/2024$15.64$15.32
-2.05%		$15.78$15.28853,645 shs$1.56 billion
03/06/2024$15.35$15.64
+1.89%		$15.84$15.44921,147 shs$1.59 billion
03/05/2024$15.24$15.35
+0.75%		$15.59$15.121.28 million shs$1.56 billion
03/04/2024$15.49$15.24
-1.65%		$15.30$15.101.50 million shs$1.55 billion
03/01/2024$15.34$15.49
+1.01%		$15.54$15.231.77 million shs$1.58 billion
02/29/2024$14.64$15.34
+4.75%		$15.70$15.053.16 million shs$1.61 billion
02/28/2024$14.10$14.64
+3.83%		$14.90$14.032.31 million shs$1.54 billion
02/27/2024$13.06$14.10
+7.96%		$14.43$13.363.62 million shs$1.48 billion
02/26/2024$13.31$13.06
-1.88%		$13.27$12.95732,744 shs$1.37 billion
02/23/2024$13.32$13.31
-0.08%		$13.50$13.26394,743 shs$1.40 billion
02/22/2024$13.33$13.32
-0.08%		$13.33$13.13589,207 shs$1.40 billion
02/21/2024$13.15$13.33
+1.37%		$13.34$13.15439,399 shs$1.40 billion
02/20/2024$13.23$13.15
-0.60%		$13.24$12.93487,147 shs$1.38 billion
02/19/2024$13.23$13.23$13.29$13.09933,100 shs$1.39 billion

Related Companies:
This page (NYSE:XHR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry