Xenia Hotels & Resorts, Inc. ( XHR) - Price History
Monthly price history for XHR (Xenia Hotels & Resorts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.43 | $21.43 |
| June 2026 | $20.36 | $20.36 |
| May 2026 | $17.25 | $17.37 |
| April 2026 | $16.16 | $16.27 |
| March 2026 | $14.73 | $14.83 |
| February 2026 | $15.03 | $15.28 |
| January 2026 | $14.51 | $14.75 |
| December 2025 | $13.91 | $14.14 |
| November 2025 | $13.62 | $13.98 |
| October 2025 | $11.98 | $12.30 |
| September 2025 | $13.37 | $13.72 |
| August 2025 | $13.63 | $14.13 |
| July 2025 | $12.26 | $12.71 |
| June 2025 | $12.12 | $12.57 |
| May 2025 | $11.67 | $12.23 |
| April 2025 | $10.19 | $10.68 |
| March 2025 | $11.22 | $11.76 |
| February 2025 | $12.67 | $13.44 |
| January 2025 | $14.10 | $14.96 |
| December 2024 | $14.01 | $14.86 |
| November 2024 | $14.38 | $15.38 |
| October 2024 | $13.25 | $14.17 |
| September 2024 | $13.81 | $14.77 |
| August 2024 | $13.21 | $14.24 |
| July 2024 | $12.88 | $13.88 |
| June 2024 | $13.30 | $14.33 |
| May 2024 | $13.33 | $14.49 |
| April 2024 | $12.76 | $13.87 |
| March 2024 | $13.81 | $15.01 |
| February 2024 | $14 | $15.34 |
| January 2024 | $12.16 | $13.33 |
| December 2023 | $12.43 | $13.62 |
| November 2023 | $11.06 | $12.21 |
| October 2023 | $10.54 | $11.63 |
| September 2023 | $10.67 | $11.78 |
| August 2023 | $10.60 | $11.80 |
| July 2023 | $11.41 | $12.70 |
| June 2023 | $11.06 | $12.31 |
| May 2023 | $10.38 | $11.65 |
| April 2023 | $11.28 | $12.66 |
| March 2023 | $11.66 | $13.09 |
| February 2023 | $12.41 | $14.04 |
| January 2023 | $13.17 | $14.90 |
| December 2022 | $11.65 | $13.18 |
| November 2022 | $13.52 | $15.42 |
| October 2022 | $14.97 | $17.08 |
| September 2022 | $12.09 | $13.79 |
| August 2022 | $13.81 | $15.86 |
| July 2022 | $14.30 | $16.42 |
| June 2022 | $12.65 | $14.53 |
| May 2022 | $16.01 | $18.39 |
| April 2022 | $16.79 | $19.29 |
| March 2022 | $16.79 | $19.29 |
| February 2022 | $16.14 | $18.54 |
| January 2022 | $15.10 | $17.34 |
| December 2021 | $15.77 | $18.11 |
| November 2021 | $13.64 | $15.67 |
| October 2021 | $15.50 | $17.80 |
| September 2021 | $15.44 | $17.74 |
| August 2021 | $15.16 | $17.42 |
| July 2021 | $15.39 | $17.68 |
| June 2021 | $16.31 | $18.73 |
| May 2021 | $16.90 | $19.41 |
| April 2021 | $16.92 | $19.43 |
| March 2021 | $16.98 | $19.50 |
| February 2021 | $17.38 | $19.97 |
| January 2021 | $12.60 | $14.47 |
| December 2020 | $13.23 | $15.20 |
| November 2020 | $12.27 | $14.09 |
| October 2020 | $7.17 | $8.24 |
| September 2020 | $7.64 | $8.78 |
| August 2020 | $7.82 | $8.98 |
| July 2020 | $6.93 | $7.96 |
| June 2020 | $8.12 | $9.33 |
| May 2020 | $7.84 | $9 |
| April 2020 | $8.44 | $9.70 |
| March 2020 | $8.97 | $10.30 |
| February 2020 | $12.68 | $14.96 |
| January 2020 | $15.84 | $18.69 |
| December 2019 | $18.32 | $21.61 |
| November 2019 | $17.63 | $21.06 |
| October 2019 | $17.62 | $21.05 |
| September 2019 | $17.68 | $21.12 |
| August 2019 | $16.70 | $20.21 |
| July 2019 | $17.70 | $21.43 |
| June 2019 | $17.22 | $20.85 |
| May 2019 | $17.04 | $20.91 |
| April 2019 | $17.65 | $21.65 |
| March 2019 | $17.86 | $21.91 |
| February 2019 | $15.72 | $19.53 |
| January 2019 | $15.10 | $18.77 |
| December 2018 | $13.84 | $17.20 |
| November 2018 | $16.09 | $20.32 |
| October 2018 | $16.27 | $20.55 |
| September 2018 | $18.77 | $23.70 |
| August 2018 | $18.98 | $24.26 |
| July 2018 | $19.09 | $24.39 |
| June 2018 | $19.06 | $24.36 |
| May 2018 | $19.48 | $25.17 |
| April 2018 | $15.93 | $20.59 |
| March 2018 | $15.26 | $19.72 |
| February 2018 | $15 | $19.67 |
| January 2018 | $16.94 | $22.20 |
| December 2017 | $16.47 | $21.59 |
| November 2017 | $16.57 | $21.99 |
| October 2017 | $16.39 | $21.76 |
| September 2017 | $15.86 | $21.05 |
| August 2017 | $14.84 | $19.96 |
| July 2017 | $15.11 | $20.32 |
| June 2017 | $14.40 | $19.37 |
| May 2017 | $13.13 | $17.90 |
| April 2017 | $12.80 | $17.46 |
| March 2017 | $12.52 | $17.07 |
| February 2017 | $12.67 | $17.57 |
| January 2017 | $13.23 | $18.35 |
| December 2016 | $14 | $19.42 |
| November 2016 | $12.44 | $17.50 |
| October 2016 | $11.10 | $15.61 |
| September 2016 | $10.79 | $15.18 |
| August 2016 | $11.75 | $16.84 |
| July 2016 | $12.54 | $17.96 |
| June 2016 | $11.71 | $16.78 |
| May 2016 | $11.06 | $16.12 |
| April 2016 | $10.55 | $15.38 |
| March 2016 | $10.71 | $15.62 |
| February 2016 | $10.32 | $15.32 |
| January 2016 | $9.85 | $14.63 |
| December 2015 | $10.32 | $15.33 |
| November 2015 | $11.11 | $16.75 |
| October 2015 | $11.50 | $17.34 |
| September 2015 | $11.58 | $17.46 |
| August 2015 | $12.12 | $18.50 |
| July 2015 | $13.58 | $20.73 |
| June 2015 | $14.24 | $21.74 |
| May 2015 | $14.63 | $22.56 |
| April 2015 | $14.21 | $21.91 |
| March 2015 | $14.75 | $22.75 |
| February 2015 | $13.57 | $21.06 |
XHR
Price: $21.43
Dividend Yield: 2.75%
Forward Dividend Yield: 2.61%
Payout Ratio: 218.18%
Dividend Per Share: 0.56 USD
Earnings Per Share: 0.70 USD
P/E Ratio: 23.91
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 440100
Ebitda: 60.5 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: -7.78%