Stockscreener 앱 받기
18.17
1.34%
0.24
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $18.18 | $17.78 | $0.395 | 872,099.0 | +1.34% |
| 2026-09-24 | $18.03 | $17.61 | $0.42 | 788,397.0 | +0.62% |
| 2026-09-23 | $17.91 | $17.56 | $0.3499 | 816,727.0 | -0.39% |
| 2026-09-22 | $18.23 | $17.70 | $0.535 | 760,282.0 | +0.17% |
| 2026-09-21 | $17.89 | $17.57 | $0.315 | 993,737.0 | +0.79% |
| 2026-09-18 | $17.72 | $17.38 | $0.34 | 2,808,028.0 | +0.40% |
| 2026-09-17 | $17.84 | $17.36 | $0.475 | 756,362.0 | +0.63% |
| 2026-09-16 | $17.73 | $17.13 | $0.605 | 859,929.0 | +0.29% |
| 2026-09-15 | $17.71 | $17.35 | $0.36 | 962,450.0 | -0.91% |
| 2026-09-14 | $17.68 | $17.46 | $0.215 | 914,963.0 | +0.06% |
| 2026-09-11 | $17.95 | $17.59 | $0.36 | 618,299.0 | +0.23% |
| 2026-09-10 | $17.87 | $17.46 | $0.41 | 858,543.0 | -0.23% |
| 2026-09-09 | $17.71 | $17.45 | $0.26 | 1,015,760.0 | -0.34% |
| 2026-09-08 | $17.99 | $17.58 | $0.4054 | 673,945.0 | -1.50% |
| 2026-09-04 | $18.27 | $17.93 | $0.345 | 513,898.0 | -0.99% |
| 2026-09-03 | $18.64 | $18.12 | $0.52 | 589,904.0 | -1.57% |
| 2026-09-02 | $18.59 | $18.10 | $0.49 | 733,290.0 | +0.82% |
| 2026-09-01 | $18.61 | $18.16 | $0.45 | 852,256.0 | -2.45% |
| 2026-08-31 | $19.42 | $18.66 | $0.755 | 1,113,179.0 | -3.65% |
| 2026-08-28 | $19.49 | $19.20 | $0.29 | 620,414.0 | +0.83% |
| 2026-08-27 | $19.39 | $19.11 | $0.275 | 441,296.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $18.64 | $17.13 | $1.51 | 17,260,968.0 | -3.09% |
| 2026-08 | $21.07 | $18.57 | $2.50 | 13,016,738.0 | -8.98% |
| 2026-07 | $22.06 | $19.66 | $2.39 | 14,838,069.0 | +1.18% |
| 2026-06 | $20.83 | $17.23 | $3.60 | 22,135,679.0 | +17.21% |
| 2026-05 | $17.75 | $15.81 | $1.94 | 13,348,431.0 | +6.76% |
| 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% |
0.72%
0.97%
자본화:
|
볼륨(24시간):