Stockscreener 앱 받기
14.78
2.71%
0.39
시간 외 거래:
14.79
0.010
+0.07%
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $14.79 | $14.20 | $0.59 | 1,214,194.0 | +2.71% |
| 2026-01-05 | $14.73 | $14.14 | $0.59 | 1,397,983.0 | +0.35% |
| 2026-01-02 | $14.44 | $13.91 | $0.525 | 967,453.0 | +1.41% |
| 2025-12-31 | $14.35 | $14.06 | $0.285 | 1,030,391.0 | -2.21% |
| 2025-12-30 | $14.71 | $14.45 | $0.265 | 1,654,943.0 | -1.23% |
| 2025-12-29 | $14.81 | $14.58 | $0.2299 | 486,309.0 | -0.68% |
| 2025-12-26 | $14.80 | $14.62 | $0.185 | 355,031.0 | -0.07% |
| 2025-12-24 | $14.77 | $14.55 | $0.22 | 417,362.0 | +1.44% |
| 2025-12-23 | $14.84 | $14.54 | $0.30 | 624,606.0 | -2.09% |
| 2025-12-22 | $15.04 | $14.83 | $0.21 | 673,261.0 | -0.87% |
| 2025-12-19 | $15.11 | $14.94 | $0.17 | 3,171,706.0 | -0.73% |
| 2025-12-18 | $15.31 | $14.99 | $0.32 | 892,542.0 | -0.33% |
| 2025-12-17 | $15.28 | $14.90 | $0.375 | 797,372.0 | +1.47% |
| 2025-12-16 | $15.00 | $14.71 | $0.29 | 1,169,683.0 | +0.40% |
| 2025-12-15 | $14.93 | $14.51 | $0.42 | 1,129,684.0 | +1.16% |
| 2025-12-12 | $14.73 | $14.48 | $0.255 | 1,106,417.0 | +1.17% |
| 2025-12-11 | $14.63 | $13.98 | $0.655 | 959,764.0 | +2.98% |
| 2025-12-10 | $14.25 | $13.71 | $0.5399 | 1,197,336.0 | +2.25% |
| 2025-12-09 | $13.84 | $13.54 | $0.30 | 900,308.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.79 | $13.91 | $0.875 | 4,793,824.0 | +4.53% |
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% |
2.25%
자본화:
|
볼륨(24시간):