NYSE · XHR · stock
Xenia Hotels & Resorts, Inc. (XHR) stock price history
Every NYSE trading session of Xenia Hotels & Resorts, Inc. from Feb 4, 2015 to Sep 28, 2026: 2,929 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XHR adjusted close, 2015 to 2026
- $21.82
- All time high, 2026
- $22.06
- 52 week high, $11.45 low
- 2,929
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
XHR key facts
- Xenia Hotels & Resorts, Inc. (XHR) closed at $18.42 on Sep 28, 2026 on NYSE.
- XHR's all time high close is $21.82, set on Jul 28, 2026; its all time low close is $5.77 on Mar 18, 2020.
- XHR's 52 week range is $11.45 to $22.06.
- XHR returned +33.0% over the year to Sep 28, 2026 and +13.6% over five years.
- Over ten years XHR returned +70%, +5.5% a year compounded.
- XHR's deepest drawdown was -71.0% from Jun 6, 2018 to Mar 18, 2020.
- DataCedar holds 2,929 daily sessions of XHR history from Feb 4, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XHR price chart, 2015 to 2026
XHR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -10.9% |
| 6 months | +28.0% |
| Year to date | +30.8% |
| 1 year | +33.0% |
| 3 years | +70.3% |
| 5 years | +13.6% |
| 10 years | +70.0% |
| Since Feb 4, 2015 | +39.1% |
| Compound annual growth, 11.6 years | +2.9% |
XHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.82 on Jul 28, 2026
- All time low close
- $5.77 on Mar 18, 2020
- 52 week high
- $22.06 on Jul 29, 2026
- 52 week low
- $11.45 on Oct 31, 2025
- Deepest drawdown
- -71.0% from Jun 6, 2018 to Mar 18, 2020, recovered Jun 22, 2026
- Best single session
- +35.2% on Nov 9, 2020
- Worst single session
- -33.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2016, +36%
- Worst calendar year
- 2020, -28%
XHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 4, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.93 | $22.06 | $13.69 | $18.42 | +32.4% | 143.6M | 185 |
| 2025 | $14.07 | $14.92 | $8.16 | $13.91 | -0.7% | 231.8M | 250 |
| 2024 | $12.44 | $15.43 | $11.45 | $14.01 | +12.7% | 198.8M | 252 |
| 2023 | $11.80 | $13.52 | $9.79 | $12.43 | +6.7% | 199.9M | 250 |
| 2022 | $15.90 | $17.72 | $11.17 | $11.65 | -26.1% | 141.2M | 251 |
| 2021 | $13.34 | $18.63 | $12.32 | $15.77 | +19.1% | 148M | 252 |
| 2020 | $18.48 | $18.48 | $5.32 | $13.23 | -27.8% | 236.2M | 253 |
| 2019 | $13.62 | $19.02 | $13.41 | $18.32 | +32.3% | 185.6M | 252 |
| 2018 | $16.53 | $20.04 | $13.04 | $13.84 | -16.0% | 134.8M | 251 |
| 2017 | $14.07 | $17.15 | $11.69 | $16.47 | +17.6% | 130.5M | 251 |
| 2016 | $10.13 | $14.13 | $8.15 | $14.00 | +35.7% | 126.6M | 252 |
| 2015 | $13.53 | $15.81 | $10.05 | $10.32 | n/a | 226.3M | 230 |
XHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.42 | -1.8% |
| August 2026 | $18.75 | -8.9% |
| July 2026 | $20.58 | +1.1% |
| June 2026 | $20.36 | +18.0% |
| May 2026 | $17.25 | +6.8% |
| April 2026 | $16.16 | +9.7% |
| March 2026 | $14.73 | -2.0% |
| February 2026 | $15.03 | +3.6% |
| January 2026 | $14.51 | +4.3% |
| December 2025 | $13.91 | +2.1% |
| November 2025 | $13.62 | +13.7% |
| October 2025 | $11.98 | -10.3% |
About the XHR data
Daily bars. 2,929 sessions from Feb 4, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- XFLH XFLH Capital Corp
- XFLH.R XFLH Capital Corporation Rights to receive one-seventh (1/7) of one Ordinary Share
- XFLH.U XFLH Capital Corporation Units, each consisting of one Ordinary Share and one Right
- XFLT XAI Floating Rate & Alternative Income Trust
- XIFR XPLR Infrastructure, LP
- XOM ExxonMobil Holdings Corp
- XPER Xperi Inc.
- XPEV Xpeng INC.
Common questions
XHR share price history
