Stockscreener 앱 받기
18.09
0.33%
-0.0634
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $18.27 | $18.08 | $0.195 | 122,953.0 | -0.39% |
| 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% |
| 2026-08-26 | $19.73 | $19.22 | $0.51 | 830,126.0 | -1.93% |
| 2026-08-25 | $19.82 | $19.56 | $0.26 | 439,218.0 | +0.10% |
| 2026-08-24 | $19.73 | $19.41 | $0.315 | 402,952.0 | +1.24% |
| 2026-08-21 | $19.56 | $19.21 | $0.35 | 482,699.0 | +0.15% |
| 2026-08-20 | $19.57 | $19.27 | $0.2962 | 638,738.0 | -0.15% |
| 2026-08-19 | $19.64 | $19.36 | $0.285 | 432,007.0 | +0.78% |
| 2026-08-18 | $19.34 | $19.02 | $0.32 | 389,687.0 | +1.05% |
| 2026-08-17 | $19.09 | $18.89 | $0.20 | 441,593.0 | -0.47% |
| 2026-08-14 | $19.44 | $19.00 | $0.441 | 532,422.0 | +0.58% |
| 2026-08-13 | $19.12 | $18.76 | $0.365 | 498,154.0 | +1.33% |
| 2026-08-12 | $18.90 | $18.57 | $0.33 | 645,317.0 | +0.80% |
| 2026-08-11 | $19.11 | $18.61 | $0.50 | 470,030.0 | -1.27% |
| 2026-08-10 | $19.33 | $18.70 | $0.63 | 668,273.0 | -2.68% |
| 2026-08-07 | $19.81 | $19.36 | $0.45 | 842,972.0 | -1.62% |
| 2026-08-06 | $20.39 | $19.73 | $0.66 | 717,670.0 | -3.57% |
| 2026-08-05 | $20.60 | $20.21 | $0.3885 | 797,958.0 | +0.10% |
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 | $18.08 | $0.56 | 2,298,403.0 | -3.57% |
| 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% |
0.49%
0.50%
자본화:
|
볼륨(24시간):