Xenia Hotels & Resorts, Inc.
XHRNYSEReal Estate● Active
$18.33
$-0.06(-0.33%)
Market Cap$1.7B
P/E Ratio—
52W High$18.73
52W Low$11.75
Xenia Hotels & Resorts, Inc.（XHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xhr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.04
Jun 16, 2021
-12.9% from here
5-Year Low5Y
$8.55
Apr 9, 2025
+114.4% from low
IPO Priceadj.
$20.55
Feb 4, 2015
-10.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.55 | $18.70 | $18.32 | $18.33 | $18.33 | 1.2M | -1.19% |
| Jun 5, 2026 | $18.28 | $18.58 | $18.22 | $18.39 | $18.39 | 814K | +0.60% |
| Jun 4, 2026 | $17.95 | $18.37 | $17.81 | $18.29 | $18.29 | 977K | +1.89% |
| Jun 3, 2026 | $17.59 | $17.90 | $17.55 | $17.76 | $17.76 | 1.3M | +0.97% |
| Jun 2, 2026 | $17.38 | $17.96 | $17.38 | $17.76 | $17.76 | 750K | +2.19% |
| Jun 1, 2026 | $17.28 | $17.58 | $17.23 | $17.52 | $17.52 | 652K | +1.39% |
| May 29, 2026 | $17.61 | $17.64 | $17.33 | $17.37 | $17.37 | 959K | -1.36% |
| May 28, 2026 | $17.35 | $17.75 | $17.21 | $17.55 | $17.55 | 690K | +1.15% |
| May 27, 2026 | $17.42 | $17.61 | $17.33 | $17.43 | $17.43 | 631K | +0.06% |
| May 26, 2026 | $16.94 | $17.34 | $16.86 | $17.34 | $17.34 | 542K | +2.36% |
| May 22, 2026 | $16.92 | $16.98 | $16.81 | $16.82 | $16.82 | 540K | -0.59% |
| May 21, 2026 | $16.79 | $16.97 | $16.54 | $16.92 | $16.92 | 414K | +0.77% |
| May 20, 2026 | $16.42 | $16.91 | $16.36 | $16.90 | $16.90 | 409K | +2.92% |
| May 19, 2026 | $16.37 | $16.59 | $16.11 | $16.39 | $16.39 | 563K | +0.12% |
| May 18, 2026 | $16.06 | $16.50 | $15.91 | $16.37 | $16.37 | 868K | +1.93% |
| May 15, 2026 | $16.24 | $16.30 | $15.81 | $15.91 | $15.91 | 1.2M | -2.03% |
| May 14, 2026 | $16.52 | $16.68 | $16.36 | $16.40 | $16.40 | 549K | -0.73% |
| May 13, 2026 | $16.23 | $16.56 | $16.23 | $16.36 | $16.36 | 574K | +0.80% |
| May 12, 2026 | $16.56 | $16.60 | $16.25 | $16.43 | $16.43 | 486K | -0.79% |
| May 11, 2026 | $17.09 | $17.09 | $16.56 | $16.60 | $16.60 | 458K | -2.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XHR
Jan 1 → Dec 31 · 6 years2026+29.4%$14.16 → $18.33
+29.4%
2025-5.2%$14.92 → $14.14
-5.2%
2024+9.0%$13.63 → $14.86
+9.0%
2023+1.9%$13.36 → $13.62
+1.9%
2022-27.8%$18.26 → $13.18
-27.8%
2021-12.3%$20.66 → $18.11
-12.3%
Best Year2026 · +29.4%
Worst Year2022 · -27.8%
Positive Years3 / 6
Avg Annual Return-0.8%
6Y Total Return-11.3%
6Y CAGR~-2.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat If You Invested in XHR?
If you invested $1,000 in XHR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$892
Total Return-10.8%
CAGR~-1.0% / yr
Profit$-108
Based on Feb 4, 2015 · $20.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xenia Hotels & Resorts, Inc.（XHR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $18.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XHR 历史股价FMP 日线复权 OHLCV