XHR | Xeni Htl&Rs REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Xeni Htl&Rs REIT (XHR)

NYSE

$21.81+$0.02 (+0.11%)

Price as of Nov 13, 2026 12:17 PM EST

$2.0B
Market Cap
62.90%
1-Year Change
REIT - Hotel & Motel
Industry

1 Month
+20.33%

Low Price$18.32

High Price$22.22
3 Months
+16.74%

Low Price$17.36

High Price$22.22
1 Year
+62.90%

Low Price$12.96

High Price$22.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	22.21	22.31	21.76	21.78	-1.49%	455,382
11/11/2026	22.20	22.34	22.02	22.11	-0.50%	508,215
11/10/2026	21.88	22.29	21.80	22.22	+1.28%	479,880
11/09/2026	21.82	22.20	21.68	21.94	+2.57%	856,932
11/06/2026	21.07	21.56	21.00	21.39	+0.85%	766,695
11/05/2026	21.74	21.90	21.00	21.21	-3.15%	1,034,723
11/04/2026	21.71	21.93	21.46	21.90	+2.29%	1,266,464
11/03/2026	21.77	21.92	21.22	21.41	+2.00%	1,419,760
11/03/2026	$0.36 Earnings
11/02/2026	20.69	21.11	20.60	20.99	+2.64%	842,186
10/30/2026	20.93	20.96	20.16	20.45	-1.30%	585,087
10/29/2026	20.92	21.15	20.56	20.72	+0.14%	861,546
10/28/2026	20.37	20.72	20.18	20.69	+2.07%	1,058,005
10/27/2026	19.64	20.37	19.64	20.27	+2.17%	1,554,606
10/26/2026	19.63	19.92	19.63	19.84	+1.69%	606,380
10/23/2026	19.37	19.55	19.15	19.51	+0.05%	648,082
10/22/2026	19.71	19.78	19.27	19.50	-0.66%	549,396
10/21/2026	19.60	19.90	19.56	19.63	+0.46%	672,607
10/20/2026	19.28	19.59	19.18	19.54	+1.98%	614,737
10/19/2026	19.02	19.43	18.81	19.16	+1.16%	590,261
10/16/2026	18.78	19.36	18.78	18.94	+1.45%	1,118,558
10/15/2026	18.51	18.84	18.30	18.67	+1.91%	965,099
10/14/2026	18.20	18.45	18.17	18.32	-0.76%	1,063,886
10/13/2026	18.21	18.49	17.88	18.46	+1.99%	1,070,197
10/12/2026	18.06	18.31	17.87	18.10	+0.44%	928,730
10/09/2026	18.05	18.26	17.96	18.02	-0.11%	885,770
10/08/2026	17.84	18.10	17.75	18.04	+0.95%	1,321,238
10/07/2026	17.98	18.17	17.82	17.87	-1.05%	1,046,159
10/06/2026	18.26	18.56	18.00	18.06	-0.50%	736,629
10/05/2026	18.30	18.39	17.90	18.15	-0.27%	805,391
10/02/2026	18.31	18.43	18.08	18.20	+0.72%	822,937
10/01/2026	17.97	18.18	17.77	18.07	+0.06%	1,064,062
09/30/2026	18.05	18.39	17.94	18.06	-0.71%	921,253
09/30/2026	$0.14 Dividend
09/29/2026	18.27	18.38	17.92	18.19	-0.49%	817,688
09/28/2026	17.85	18.36	17.85	18.28	+1.38%	724,633
09/25/2026	17.84	18.04	17.64	18.03	+1.34%	1,016,225
09/24/2026	17.48	17.89	17.48	17.79	+0.62%	788,400
09/23/2026	17.66	17.77	17.43	17.68	-0.39%	1,055,709
09/22/2026	17.91	18.10	17.56	17.75	+0.17%	760,285
09/21/2026	17.62	17.75	17.44	17.72	+0.79%	993,737
09/18/2026	17.43	17.58	17.25	17.58	+0.40%	2,836,631
09/17/2026	17.23	17.70	17.23	17.52	+0.63%	756,365
09/16/2026	17.41	17.60	17.00	17.41	+0.29%	859,932
09/15/2026	17.44	17.57	17.22	17.36	-0.91%	962,452
09/14/2026	17.45	17.54	17.33	17.52	+0.06%	914,966
09/11/2026	17.64	17.81	17.46	17.51	+0.23%	618,302
09/10/2026	17.33	17.73	17.33	17.47	-0.23%	858,546
09/09/2026	17.39	17.57	17.32	17.51	-0.34%	1,015,773
09/08/2026	17.68	17.85	17.45	17.56	-1.50%	674,742
09/04/2026	17.96	18.14	17.79	17.83	-0.99%	515,389
09/03/2026	18.50	18.50	17.98	18.01	-1.57%	589,906
09/02/2026	17.97	18.45	17.96	18.30	+0.82%	733,292
09/01/2026	18.11	18.47	18.03	18.15	-2.45%	852,257
08/31/2026	19.27	19.27	18.52	18.61	-3.65%	1,113,180
08/28/2026	19.27	19.34	19.05	19.31	+0.83%	620,421
08/27/2026	18.99	19.24	18.96	19.15	0.00%	441,296
08/26/2026	19.46	19.58	19.07	19.15	-1.93%	830,237
08/25/2026	19.61	19.67	19.41	19.53	+0.10%	447,353
08/24/2026	19.36	19.57	19.26	19.51	+1.24%	402,954
08/21/2026	19.31	19.41	19.06	19.27	+0.15%	627,810
08/20/2026	19.15	19.42	19.12	19.24	-0.15%	1,073,875
08/19/2026	19.35	19.49	19.21	19.27	+0.78%	755,708
08/18/2026	18.88	19.19	18.87	19.12	+1.05%	389,687
08/17/2026	18.85	18.94	18.75	18.92	-0.47%	441,753
08/14/2026	18.85	19.29	18.85	19.01	+0.58%	532,427
08/13/2026	18.78	18.98	18.62	18.90	+1.33%	498,155
08/12/2026	18.43	18.76	18.43	18.66	+0.80%	645,494
08/11/2026	18.85	18.96	18.47	18.51	-1.27%	470,033
08/10/2026	19.18	19.18	18.56	18.75	-2.68%	668,634
08/07/2026	19.56	19.66	19.21	19.26	-1.62%	842,975
08/06/2026	20.19	20.23	19.58	19.58	-3.57%	717,670
08/05/2026	20.21	20.44	20.06	20.30	+0.10%	798,165
08/04/2026	20.29	20.48	20.12	20.28	-0.29%	733,504
08/03/2026	20.47	20.91	20.18	20.34	-0.39%	878,640
07/31/2026	19.97	20.53	19.85	20.42	+2.49%	1,200,478
07/30/2026	20.69	21.15	19.65	19.93	-7.97%	1,441,973
07/30/2026	$0.61 Earnings
07/29/2026	21.77	21.89	21.50	21.65	0.00%	988,730
07/28/2026	21.57	21.66	21.05	21.65	+0.79%	494,148
07/27/2026	21.17	21.62	21.17	21.48	+0.74%	624,959
07/24/2026	20.95	21.49	20.88	21.33	+2.19%	474,503
07/23/2026	21.05	21.16	20.73	20.87	-1.31%	709,122
07/22/2026	21.29	21.33	21.12	21.15	-0.56%	522,020
07/21/2026	21.02	21.28	20.83	21.27	+1.56%	557,322
07/20/2026	20.95	21.15	20.80	20.94	+0.48%	496,919
07/17/2026	20.39	20.87	20.26	20.84	+1.20%	495,062
07/16/2026	20.44	20.81	20.44	20.59	+0.73%	562,715
07/15/2026	20.21	20.71	20.21	20.44	+1.58%	430,314
07/14/2026	20.03	20.20	19.85	20.13	+1.40%	717,184
07/13/2026	20.02	20.20	19.76	19.85	-0.84%	412,276
07/10/2026	20.08	20.32	19.97	20.02	0.00%	583,916
07/09/2026	19.85	20.27	19.73	20.02	+1.97%	412,498
07/08/2026	19.93	20.06	19.51	19.63	-2.22%	690,338
07/07/2026	20.09	20.21	19.87	20.08	+0.25%	725,154
07/06/2026	20.16	20.30	20.01	20.03	-0.84%	684,908
07/02/2026	19.82	20.21	19.75	20.19	+2.26%	760,876
07/01/2026	20.01	20.12	19.64	19.75	-2.26%	1,301,205
06/30/2026	19.88	20.49	19.88	20.20	-0.63%	849,675
06/30/2026	$0.14 Dividend