Stockscreener 앱 받기
16.82
0.59%
-0.10
시간 외 거래:
16.82
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $16.98 | $16.81 | $0.165 | 510,929.0 | -0.59% |
| 2026-05-21 | $16.97 | $16.54 | $0.43 | 414,257.0 | +0.12% |
| 2026-05-20 | $16.91 | $16.36 | $0.545 | 406,487.0 | +3.11% |
| 2026-05-19 | $16.59 | $16.11 | $0.48 | 562,587.0 | +0.12% |
| 2026-05-18 | $16.50 | $15.91 | $0.59 | 853,975.0 | +2.89% |
| 2026-05-15 | $16.30 | $15.81 | $0.49 | 1,226,979.0 | -2.99% |
| 2026-05-14 | $16.68 | $16.36 | $0.33 | 542,755.0 | +0.24% |
| 2026-05-13 | $16.56 | $16.23 | $0.33 | 540,657.0 | -0.43% |
| 2026-05-12 | $16.59 | $16.25 | $0.345 | 466,049.0 | -1.02% |
| 2026-05-11 | $17.09 | $16.55 | $0.535 | 435,102.0 | -2.52% |
| 2026-05-08 | $17.13 | $16.83 | $0.30 | 558,561.0 | +1.07% |
| 2026-05-07 | $17.07 | $16.74 | $0.335 | 680,790.0 | +0.66% |
| 2026-05-06 | $17.05 | $16.65 | $0.40 | 738,954.0 | +0.06% |
| 2026-05-05 | $16.77 | $16.00 | $0.77 | 812,622.0 | +4.89% |
| 2026-05-04 | $16.79 | $15.92 | $0.87 | 790,953.0 | -4.55% |
| 2026-05-01 | $17.23 | $16.19 | $1.04 | 1,005,500.0 | +2.70% |
| 2026-04-30 | $16.32 | $15.97 | $0.35 | 686,651.0 | +1.24% |
| 2026-04-29 | $16.18 | $15.80 | $0.38 | 1,190,655.0 | -0.31% |
| 2026-04-28 | $16.26 | $15.90 | $0.36 | 772,793.0 | +0.25% |
| 2026-04-27 | $16.27 | $15.98 | $0.29 | 890,687.0 | +0.00% |
| 2026-04-24 | $16.15 | $15.93 | $0.22 | 1,393,210.0 | -0.06% |
| 2026-04-23 | $16.19 | $15.95 | $0.245 | 662,980.0 | +0.81% |
Xenia Hotels Resorts Inc 주식 (XHR) 연도별 가격 이력
이 심층 분석에서는 Xenia Hotels Resorts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xenia Hotels Resorts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.23 | $15.81 | $1.42 | 11,058,086.0 | +3.38% |
| 2026-04 | $16.64 | $14.40 | $2.24 | 15,523,897.0 | +9.71% |
| 2026-03 | $15.69 | $14.12 | $1.57 | 12,683,008.0 | -2.95% |
| 2026-02 | $16.48 | $14.81 | $1.67 | 13,271,577.0 | +3.59% |
| 2026-01 | $15.61 | $13.91 | $1.69 | 17,667,025.0 | +4.31% |
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.31 | $13.42 | $1.89 | 18,906,589.0 | +3.43% |
| 2025-11 | $14.23 | $12.05 | $2.18 | 18,462,871.0 | +13.66% |
| 2025-10 | $13.80 | $11.75 | $2.05 | 16,528,708.0 | -10.35% |
| 2025-09 | $14.96 | $13.61 | $1.36 | 18,057,851.0 | -2.90% |
| 2025-08 | $14.34 | $12.01 | $2.33 | 21,798,639.0 | +11.17% |
| 2025-07 | $13.38 | $12.43 | $0.945 | 25,746,661.0 | +1.11% |
| 2025-06 | $12.88 | $11.80 | $1.08 | 18,859,838.0 | +2.78% |
| 2025-05 | $12.54 | $10.73 | $1.81 | 19,338,268.0 | +14.51% |
| 2025-04 | $11.87 | $8.55 | $3.32 | 20,312,403.0 | -9.18% |
| 2025-03 | $13.57 | $11.43 | $2.14 | 19,037,432.0 | -12.50% |
| 2025-02 | $15.11 | $12.94 | $2.17 | 13,189,820.0 | -10.16% |
| 2025-01 | $15.47 | $14.31 | $1.16 | 10,354,786.0 | +0.67% |
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.50 | $14.74 | $1.76 | 12,957,527.0 | -1.82% |
| 2024-11 | $15.76 | $13.91 | $1.85 | 13,620,392.0 | +8.54% |
| 2024-10 | $15.29 | $14.17 | $1.12 | 13,557,399.0 | -4.06% |
| 2024-09 | $15.38 | $12.94 | $2.45 | 14,283,286.0 | +3.72% |
| 2024-08 | $14.28 | $12.34 | $1.94 | 18,871,237.0 | +2.59% |
| 2024-07 | $14.98 | $13.73 | $1.25 | 15,211,695.0 | -3.14% |
| 2024-06 | $14.67 | $13.78 | $0.89 | 15,236,318.0 | -1.10% |
| 2024-05 | $15.46 | $13.74 | $1.72 | 17,019,819.0 | +4.47% |
| 2024-04 | $15.51 | $13.87 | $1.64 | 14,738,996.0 | -7.59% |
| 2024-03 | $15.84 | $14.62 | $1.21 | 18,545,082.0 | -2.15% |
| 2024-02 | $15.70 | $12.68 | $3.02 | 18,540,006.0 | +15.08% |
| 2024-01 | $13.89 | $12.68 | $1.21 | 13,157,259.0 | -2.13% |
0.31%
자본화:
|
볼륨(24시간):