Xenia Hotels & Resorts, Inc. (XHR) stock
XHRNYSEHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 5/308% above fair value
$20.45−0.27 (-1.30%)
Close on Oct 30, 2026Market cap $1.89BP/E –Yield 2.74%
Price history
Xenia Hotels & Resorts share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.45
-1.30% on the day
52-week range
$11.75 – $22.06
-7.3% from the high
Change over 52 weeks
+60.5%
From $12.74 on Oct 30, 2025
Average volume
813,191
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.97 | $21.15 | $17.75 | $20.45 | +13.23% | 19,569,705 |
| Sep 2026 | $18.25 | $18.64 | $17.13 | $18.06 | -3.68% | 19,266,589 |
| Aug 2026 | $20.63 | $21.07 | $18.57 | $18.75 | -8.89% | 13,933,119 |
| Jul 2026 | $20.16 | $22.06 | $19.67 | $20.58 | +1.08% | 15,278,959 |
| Jun 2026 | $17.28 | $20.83 | $17.23 | $20.36 | +17.21% | 22,667,814 |
| May 2026 | $16.41 | $17.75 | $15.81 | $17.37 | +6.76% | 13,574,211 |
| Apr 2026 | $14.93 | $16.64 | $14.40 | $16.27 | +9.71% | 15,971,535 |
| Mar 2026 | $15.10 | $15.69 | $14.12 | $14.83 | -2.95% | 12,943,328 |
| Feb 2026 | $14.82 | $16.48 | $14.81 | $15.28 | +3.59% | 13,670,361 |
| Jan 2026 | $14.16 | $15.61 | $13.92 | $14.75 | +4.31% | 18,020,803 |
| Dec 2025 | $13.85 | $15.31 | $13.42 | $14.14 | +1.14% | 20,313,786 |
| Nov 2025 | $12.22 | $14.24 | $12.05 | $13.98 | +13.66% | 18,854,527 |
| Oct 2025 | $13.57 | $13.80 | $11.75 | $12.30 | -10.35% | 16,532,018 |
| Sep 2025 | $14.09 | $14.96 | $13.61 | $13.72 | -2.90% | 18,122,448 |
| Aug 2025 | $13.27 | $14.34 | $12.01 | $14.13 | +11.17% | 22,106,295 |
| Jul 2025 | $12.49 | $13.38 | $12.43 | $12.71 | +1.11% | 26,131,582 |
| Jun 2025 | $12.25 | $12.89 | $11.80 | $12.57 | +2.78% | 19,774,490 |
| May 2025 | $10.82 | $12.54 | $10.73 | $12.23 | +14.51% | 21,654,574 |
| Apr 2025 | $11.73 | $11.87 | $8.55 | $10.68 | -9.18% | 21,843,277 |
| Mar 2025 | $13.47 | $13.57 | $11.43 | $11.76 | -12.50% | 20,490,752 |
| Feb 2025 | $14.70 | $15.11 | $12.94 | $13.44 | -10.16% | 14,224,775 |
| Jan 2025 | $14.92 | $15.47 | $14.32 | $14.96 | +0.67% | 12,398,354 |
| Dec 2024 | $15.34 | $16.50 | $14.74 | $14.86 | -3.38% | 15,438,847 |
| Nov 2024 | $14.25 | $15.76 | $13.91 | $15.38 | +8.54% | 14,595,715 |
| Oct 2024 | $14.65 | $15.29 | $14.17 | $14.17 | -4.06% | 14,556,605 |
| Sep 2024 | $14.06 | $15.38 | $12.94 | $14.77 | +3.72% | 15,391,921 |
| Aug 2024 | $13.97 | $14.28 | $12.34 | $14.24 | +2.59% | 19,619,951 |
| Jul 2024 | $14.33 | $14.99 | $13.73 | $13.88 | -3.14% | 16,734,918 |
| Jun 2024 | $14.67 | $14.67 | $13.78 | $14.33 | -1.10% | 17,097,291 |
| May 2024 | $13.89 | $15.46 | $13.75 | $14.49 | +4.47% | 17,853,885 |
| Apr 2024 | $15.06 | $15.51 | $13.87 | $13.87 | -7.59% | 15,371,733 |
| Mar 2024 | $15.34 | $15.84 | $14.63 | $15.01 | -2.15% | 19,791,933 |
| Feb 2024 | $13.31 | $15.70 | $12.68 | $15.34 | +15.08% | 18,695,969 |
| Jan 2024 | $13.63 | $13.89 | $12.68 | $13.33 | -2.13% | 14,128,193 |
| Dec 2023 | $12.13 | $14.00 | $12.05 | $13.62 | +11.55% | 19,412,817 |
| Nov 2023 | $11.52 | $12.80 | $10.92 | $12.21 | +4.99% | 17,064,590 |
| Oct 2023 | $11.73 | $12.25 | $11.18 | $11.63 | -1.27% | 16,068,142 |
| Sep 2023 | $11.94 | $12.38 | $11.39 | $11.78 | -0.17% | 16,398,498 |
| Aug 2023 | $12.67 | $12.67 | $10.90 | $11.80 | -7.09% | 17,965,374 |
| Jul 2023 | $12.33 | $13.49 | $12.11 | $12.70 | +3.17% | 13,338,305 |
| Jun 2023 | $11.72 | $13.11 | $11.40 | $12.31 | +5.67% | 22,192,278 |
| May 2023 | $12.67 | $13.25 | $11.48 | $11.65 | -7.98% | 18,000,440 |
| Apr 2023 | $13.11 | $13.29 | $12.27 | $12.66 | -3.28% | 13,265,261 |
| Mar 2023 | $14.04 | $15.17 | $11.74 | $13.09 | -6.77% | 21,499,806 |
| Feb 2023 | $14.83 | $15.30 | $13.67 | $14.04 | -5.77% | 14,002,105 |
| Jan 2023 | $13.36 | $14.93 | $12.48 | $14.90 | +13.05% | 10,677,621 |
| Dec 2022 | $15.58 | $16.10 | $12.64 | $13.18 | -14.53% | 15,905,168 |
| Nov 2022 | $17.34 | $17.36 | $13.72 | $15.42 | -9.72% | 12,406,054 |
| Oct 2022 | $14.03 | $17.26 | $13.71 | $17.08 | +23.86% | 11,403,061 |
| Sep 2022 | $15.76 | $17.04 | $13.39 | $13.79 | -13.05% | 10,130,497 |
| Aug 2022 | $16.20 | $18.46 | $15.85 | $15.86 | -3.41% | 9,185,590 |
| Jul 2022 | $14.40 | $16.57 | $13.96 | $16.42 | +13.01% | 9,589,028 |
| Jun 2022 | $18.60 | $19.57 | $13.18 | $14.53 | -20.99% | 13,434,652 |
| May 2022 | $19.35 | $19.82 | $16.70 | $18.39 | -4.67% | 15,131,685 |
| Apr 2022 | $19.39 | $20.36 | $17.24 | $19.29 | 0.00% | 9,476,415 |
| Mar 2022 | $18.57 | $19.90 | $17.51 | $19.29 | +4.05% | 11,932,118 |
| Feb 2022 | $17.35 | $19.46 | $16.77 | $18.54 | +6.92% | 10,867,185 |
| Jan 2022 | $18.26 | $19.01 | $15.68 | $17.34 | -4.25% | 11,763,859 |
| Dec 2021 | $16.18 | $18.51 | $15.15 | $18.11 | +15.57% | 15,969,237 |
| Nov 2021 | $17.93 | $20.41 | $15.20 | $15.67 | -11.97% | 14,140,328 |
| Oct 2021 | $17.94 | $18.57 | $17.16 | $17.80 | +0.34% | 9,743,464 |
| Sep 2021 | $17.50 | $19.27 | $16.58 | $17.74 | +1.84% | 11,668,060 |
| Aug 2021 | $17.78 | $18.36 | $15.61 | $17.42 | -1.47% | 10,639,702 |
| Jul 2021 | $18.80 | $19.04 | $16.46 | $17.68 | -5.61% | 10,824,107 |
| Jun 2021 | $19.48 | $21.04 | $18.11 | $18.73 | -3.50% | 14,020,978 |
| May 2021 | $19.75 | $19.99 | $17.92 | $19.41 | -0.10% | 10,867,144 |
| Apr 2021 | $19.78 | $20.44 | $17.69 | $19.43 | -0.36% | 13,653,998 |
| Mar 2021 | $20.50 | $21.40 | $18.18 | $19.50 | -2.35% | 15,671,544 |
| Feb 2021 | $14.57 | $20.71 | $14.36 | $19.97 | +38.01% | 10,082,100 |
| Jan 2021 | $15.32 | $17.00 | $14.15 | $14.47 | -4.80% | 10,749,585 |
| Dec 2020 | $14.44 | $15.85 | $13.87 | $15.20 | +7.88% | 17,678,243 |
| Nov 2020 | $8.31 | $15.24 | $8.29 | $14.09 | +71.00% | 20,474,283 |
| Oct 2020 | $8.77 | $9.83 | $8.07 | $8.24 | -6.15% | 13,936,233 |
| Sep 2020 | $8.88 | $9.74 | $7.97 | $8.78 | -2.23% | 17,651,082 |
| Aug 2020 | $7.91 | $9.89 | $7.56 | $8.98 | +12.81% | 12,814,031 |
| Jul 2020 | $9.35 | $10.12 | $7.70 | $7.96 | -14.68% | 16,843,816 |
| Jun 2020 | $9.09 | $14.75 | $8.68 | $9.33 | +3.67% | 30,132,474 |
| May 2020 | $9.28 | $10.05 | $6.15 | $9.00 | -7.22% | 25,248,584 |
| Apr 2020 | $9.58 | $10.68 | $7.81 | $9.70 | -5.83% | 22,363,922 |
| Mar 2020 | $15.05 | $16.05 | $6.28 | $10.30 | -31.15% | 31,397,588 |
| Feb 2020 | $18.74 | $19.82 | $14.83 | $14.96 | -19.96% | 15,946,736 |
| Jan 2020 | $21.80 | $21.80 | $18.67 | $18.69 | -13.51% | 11,727,269 |
| Dec 2019 | $21.06 | $22.04 | $20.69 | $21.61 | +2.61% | 10,686,909 |
| Nov 2019 | $21.00 | $22.39 | $20.61 | $21.06 | +0.05% | 12,541,497 |
| Oct 2019 | $21.27 | $21.63 | $19.00 | $21.05 | -0.33% | 11,979,712 |
| Sep 2019 | $20.12 | $21.91 | $19.92 | $21.12 | +4.50% | 10,593,928 |
| Aug 2019 | $21.80 | $22.09 | $19.74 | $20.21 | -5.69% | 11,896,327 |
| Jul 2019 | $21.06 | $22.15 | $20.63 | $21.43 | +2.78% | 13,779,330 |
| Jun 2019 | $20.94 | $22.00 | $20.32 | $20.85 | -0.29% | 14,328,194 |
| May 2019 | $21.80 | $23.33 | $20.72 | $20.91 | -3.42% | 16,405,949 |
| Apr 2019 | $21.88 | $22.36 | $20.76 | $21.65 | -1.19% | 19,764,324 |
| Mar 2019 | $19.60 | $22.39 | $19.12 | $21.91 | +12.19% | 42,720,929 |
| Feb 2019 | $18.84 | $20.16 | $18.34 | $19.53 | +4.05% | 9,502,489 |
| Jan 2019 | $16.92 | $18.82 | $16.67 | $18.77 | +9.13% | 11,625,069 |
| Dec 2018 | $20.63 | $20.68 | $16.47 | $17.20 | -15.35% | 12,809,641 |
| Nov 2018 | $20.69 | $20.91 | $19.64 | $20.32 | -1.12% | 10,563,541 |
| Oct 2018 | $23.75 | $23.86 | $19.66 | $20.55 | -13.29% | 10,797,234 |
| Sep 2018 | $24.18 | $24.26 | $23.27 | $23.70 | -2.31% | 9,037,089 |
| Aug 2018 | $24.31 | $25.08 | $23.39 | $24.26 | -0.53% | 8,697,899 |
| Jul 2018 | $24.25 | $25.02 | $23.76 | $24.39 | +0.12% | 8,811,985 |
| Jun 2018 | $25.67 | $25.90 | $24.01 | $24.36 | -3.22% | 17,968,325 |
| May 2018 | $20.59 | $25.42 | $20.29 | $25.17 | +22.24% | 19,944,713 |
| Apr 2018 | $19.74 | $20.77 | $19.36 | $20.59 | +4.41% | 7,432,646 |
| Mar 2018 | $19.64 | $20.34 | $19.18 | $19.72 | +0.25% | 11,224,866 |
| Feb 2018 | $22.17 | $22.40 | $19.09 | $19.67 | -11.40% | 9,372,310 |
| Jan 2018 | $21.67 | $22.74 | $21.22 | $22.20 | +2.83% | 8,281,820 |
| Dec 2017 | $22.02 | $22.76 | $21.32 | $21.59 | -1.82% | 10,366,746 |
| Nov 2017 | $21.82 | $22.29 | $20.97 | $21.99 | +1.06% | 9,792,615 |
| Oct 2017 | $21.05 | $22.30 | $20.77 | $21.76 | +3.37% | 12,396,499 |
| Sep 2017 | $20.00 | $21.22 | $19.48 | $21.05 | +5.46% | 10,547,880 |
| Aug 2017 | $20.36 | $20.64 | $19.16 | $19.96 | -1.77% | 11,655,544 |
| Jul 2017 | $19.48 | $20.44 | $19.29 | $20.32 | +4.90% | 9,882,794 |
| Jun 2017 | $17.92 | $20.14 | $17.76 | $19.37 | +8.21% | 21,389,056 |
| May 2017 | $17.49 | $18.40 | $17.33 | $17.90 | +2.52% | 12,166,151 |
| Apr 2017 | $17.11 | $18.12 | $16.49 | $17.46 | +2.28% | 6,922,794 |
| Mar 2017 | $17.61 | $17.96 | $16.21 | $17.07 | -2.85% | 10,039,793 |
| Feb 2017 | $18.40 | $18.73 | $17.47 | $17.57 | -4.25% | 7,035,024 |
| Jan 2017 | $19.51 | $19.79 | $18.07 | $18.35 | -5.51% | 7,709,264 |
| Dec 2016 | $17.43 | $19.87 | $17.32 | $19.42 | +10.97% | 12,161,201 |
| Nov 2016 | $15.61 | $17.69 | $15.00 | $17.50 | +12.11% | 9,088,356 |
| Oct 2016 | $15.10 | $16.06 | $14.84 | $15.61 | +2.83% | 7,227,375 |
| Sep 2016 | $16.86 | $16.92 | $14.88 | $15.18 | -9.86% | 10,813,800 |
| Aug 2016 | $17.96 | $18.00 | $16.76 | $16.84 | -6.24% | 12,202,900 |
| Jul 2016 | $16.81 | $17.99 | $16.47 | $17.96 | +7.03% | 9,048,500 |
| Jun 2016 | $15.96 | $16.83 | $15.68 | $16.78 | +4.09% | 12,293,000 |
| May 2016 | $15.50 | $16.28 | $14.83 | $16.12 | +4.81% | 12,139,700 |
| Apr 2016 | $15.45 | $15.81 | $14.49 | $15.38 | -1.54% | 8,038,900 |
| Mar 2016 | $15.47 | $16.40 | $14.51 | $15.62 | +1.96% | 10,396,200 |
| Feb 2016 | $14.55 | $16.07 | $13.31 | $15.32 | +4.72% | 11,000,700 |
| Jan 2016 | $15.04 | $15.65 | $12.10 | $14.63 | -4.57% | 12,178,100 |
| Dec 2015 | $16.83 | $17.03 | $15.15 | $15.33 | -8.48% | 15,219,500 |
| Nov 2015 | $17.34 | $18.45 | $15.74 | $16.75 | -3.40% | 10,244,600 |
| Oct 2015 | $17.52 | $19.09 | $16.94 | $17.34 | -0.69% | 10,255,800 |
| Sep 2015 | $18.16 | $19.74 | $17.11 | $17.46 | -5.62% | 12,490,000 |
| Aug 2015 | $20.69 | $20.90 | $17.55 | $18.50 | -10.76% | 16,313,700 |
| Jul 2015 | $21.75 | $22.71 | $20.35 | $20.73 | -4.65% | 14,573,700 |
| Jun 2015 | $22.48 | $24.39 | $21.29 | $21.74 | -3.63% | 47,266,900 |
| May 2015 | $21.57 | $23.66 | $21.36 | $22.56 | +2.97% | 30,335,500 |
| Apr 2015 | $22.68 | $23.60 | $21.39 | $21.91 | -3.69% | 16,206,100 |
| Mar 2015 | $20.81 | $24.24 | $20.63 | $22.75 | +8.02% | 35,032,700 |
| Feb 2015 | $21.00 | $23.65 | $20.12 | $21.06 | – | 18,313,300 |
Seasonality
XHR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.0% | 1.6% | -3.4% | -1.1% | 2.7% | 1.6% | 0.3% | -0.2% | -0.1% | 0.5% | 8.5% | 1.2% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.3% | 3.6% | -2.0% | 9.7% | 6.8% | 18.0% | 1.1% | -8.9% | -2.9% | 13.2% | ||
| 2025 | 0.7% | -10.2% | -11.5% | -9.2% | 14.5% | 3.9% | 1.1% | 11.2% | -1.9% | -10.3% | 13.7% | 2.1% |
| 2024 | -2.1% | 15.1% | -1.4% | -7.6% | 4.5% | -0.2% | -3.1% | 2.6% | 4.6% | -4.1% | 8.5% | -2.6% |
| 2023 | 13.1% | -5.8% | -6.0% | -3.3% | -8.0% | 6.6% | 3.2% | -7.1% | 0.7% | -1.3% | 5.0% | 12.4% |
| 2022 | -4.3% | 6.9% | 4.0% | 0.0% | -4.7% | -21.0% | 13.0% | -3.4% | -12.4% | 23.9% | -9.7% | -13.9% |
| 2021 | -4.8% | 38.0% | -2.4% | -0.4% | -0.1% | -3.5% | -5.6% | -1.5% | 1.8% | 0.3% | -12.0% | 15.6% |
| 2020 | -13.5% | -20.0% | -29.3% | -5.8% | -7.2% | 3.7% | -14.7% | 12.8% | -2.2% | -6.2% | 71.0% | 7.9% |
| 2019 | 9.1% | 4.0% | 13.6% | -1.2% | -3.4% | 1.1% | 2.8% | -5.7% | 5.9% | -0.3% | 0.0% | 3.9% |
| 2018 | 2.8% | -11.4% | 1.7% | 4.4% | 22.2% | -2.1% | 0.1% | -0.5% | -1.2% | -13.3% | -1.1% | -14.0% |
| 2017 | -5.5% | -4.3% | -1.2% | 2.3% | 2.5% | 9.7% | 4.9% | -1.8% | 6.8% | 3.4% | 1.1% | -0.6% |