Historical Stock Price
| Home |
| Free Dividend Report |
| XHR Dividend History |
| XHR Historical Stock Prices |
| Preferred Stock Newsletter |
| XHR Options Chain |
| Stock Message Boards |
Xenia Hotels and Resorts (XHR) has the following price history information. Looking back at XHR historical stock prices for the last five trading days, on April 16, 2024, XHR opened at $14.51, traded as high as $14.51 and as low as $14.26, and closed at $14.34. Trading volume was a total of 815.30K shares. On April 17, 2024, XHR opened at $14.46, traded as high as $14.46 and as low as $13.99, and closed at $14.12. Trading volume was a total of 616.00K shares. On April 18, 2024, XHR opened at $14.19, traded as high as $14.26 and as low as $14.03, and closed at $14.04. Trading volume was a total of 883.80K shares. On April 19, 2024, XHR opened at $14.04, traded as high as $14.26 and as low as $13.96, and closed at $14.00. Trading volume was a total of 1.09M shares. On April 22, 2024, XHR opened at $14.05, traded as high as $14.21 and as low as $13.97, and closed at $14.19. Trading volume was a total of 600.10K shares.
XHR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Xenia Hotels and Resorts shares, starting with a $10,000 purchase of XHR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 02/05/2015 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $20.32 | ||
| End price/share: | $14.19 | ||
| Starting shares: | 492.13 | ||
| Ending shares: | 699.50 | ||
| Dividends reinvested/share: | $6.23 | ||
| Total return: | -0.74% | ||
| Average Annual Total Return: | -0.08% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,926.53 | ||
| Years: | 9.21 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/05/2015 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $20.32 | ||
| End price/share: | $14.19 | ||
| Dividends collected/share: | $6.23 | ||
| Total return: | 0.50% | ||
| Average Annual Total Return: | 0.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,046.16 | ||
| Years: | 9.21 | ||
 | |||||
| XHR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $14.51 | $14.51 | $14.26 | $14.34 | 815.30K |
| 04/17/2024 | $14.46 | $14.46 | $13.99 | $14.12 | 616.00K |
| 04/18/2024 | $14.19 | $14.26 | $14.03 | $14.04 | 883.80K |
| 04/19/2024 | $14.04 | $14.26 | $13.96 | $14.00 | 1.09M |
| 04/22/2024 | $14.05 | $14.21 | $13.97 | $14.19 | 600.10K |
|
| About Xenia Hotels and Resorts |
| Xenia Hotels & Resorts is a holding company. Through its subsidiaries, Co. is a real estate investment trust that invests primarily in hotels and resorts as well as primary leisure destinations in the U.S. Co.'s hotels are primarily operated and/or licensed by Marriott, Hyatt, Kimpton, Fairmont, Loews, Hilton and The Kessler Collection. Substantially all of Co.'s assets are held by, and all the operations are conducted through its Operating Partnership, XHR LP (the Operating Partnership). XHR GP, Inc., is the sole general partner of the Operating Partnership and is wholly-owned by Co. Co. collectively owns majority of the common limited partnership units issued by the Operating Partnership. |
| XHR Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $14.34 |
| 04/17/2024 | $14.12 |
| 04/18/2024 | $14.04 |
| 04/19/2024 | $14.00 |
| 04/22/2024 | $14.19 |
| Financials Historical Prices |
| XHR is categorized under the Financials sector; below are some other companies in the same sector:
XHS Historical Stock Prices Also explore: XHR shares outstanding history
|
Free XHR Email Alerts:
XHR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.