Stockscreener 앱 받기
10.73
1.80%
0.19
시간 외 거래:
10.73
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $10.75 | $10.46 | $0.295 | 698,298.0 | +1.80% |
| 2025-04-25 | $10.59 | $10.20 | $0.39 | 605,762.0 | +1.25% |
| 2025-04-24 | $10.46 | $10.06 | $0.405 | 839,543.0 | +2.56% |
| 2025-04-23 | $10.54 | $10.13 | $0.41 | 829,365.0 | +1.60% |
| 2025-04-22 | $10.06 | $9.76 | $0.30 | 684,597.0 | +1.01% |
| 2025-04-21 | $9.91 | $9.63 | $0.28 | 814,830.0 | -0.10% |
| 2025-04-17 | $9.97 | $9.75 | $0.225 | 516,266.0 | +1.85% |
| 2025-04-16 | $9.84 | $9.61 | $0.23 | 620,051.0 | -0.61% |
| 2025-04-15 | $9.85 | $9.64 | $0.205 | 848,472.0 | +0.20% |
| 2025-04-14 | $9.98 | $9.53 | $0.45 | 723,864.0 | -0.31% |
| 2025-04-11 | $9.82 | $9.38 | $0.445 | 986,962.0 | +0.41% |
| 2025-04-10 | $10.36 | $9.53 | $0.83 | 1,486,343.0 | -7.50% |
| 2025-04-09 | $10.70 | $8.55 | $2.15 | 2,120,745.0 | +14.32% |
| 2025-04-08 | $9.91 | $9.07 | $0.835 | 1,246,095.0 | -3.05% |
| 2025-04-07 | $9.86 | $8.90 | $0.955 | 1,783,735.0 | -3.06% |
| 2025-04-04 | $10.12 | $9.64 | $0.48 | 1,775,077.0 | -6.84% |
| 2025-04-03 | $11.46 | $10.47 | $0.995 | 744,674.0 | -10.76% |
| 2025-04-02 | $11.87 | $11.57 | $0.30 | 862,935.0 | +0.34% |
| 2025-04-01 | $11.85 | $11.54 | $0.31 | 856,143.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $11.87 | $8.55 | $3.32 | 19,742,055.0 | -8.76% |
| 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% |
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $12.05 | $1.95 | 19,279,271.0 | +11.55% |
| 2023-11 | $12.80 | $10.92 | $1.88 | 14,090,033.0 | +4.99% |
| 2023-10 | $12.25 | $11.18 | $1.07 | 15,085,030.0 | -1.27% |
| 2023-09 | $12.38 | $11.38 | $0.99 | 15,400,785.0 | -0.17% |
| 2023-08 | $12.67 | $10.90 | $1.77 | 17,065,346.0 | -7.09% |
| 2023-07 | $13.49 | $12.11 | $1.38 | 13,027,001.0 | +3.17% |
| 2023-06 | $13.11 | $11.40 | $1.71 | 21,864,529.0 | +5.67% |
| 2023-05 | $13.25 | $11.48 | $1.77 | 17,133,462.0 | -7.98% |
| 2023-04 | $13.29 | $12.27 | $1.02 | 13,265,261.0 | -3.28% |
| 2023-03 | $15.16 | $11.74 | $3.42 | 21,499,806.0 | -6.77% |
| 2023-02 | $15.30 | $13.66 | $1.64 | 14,002,105.0 | -5.77% |
| 2023-01 | $14.93 | $12.48 | $2.45 | 10,676,155.0 | +13.05% |
0.55%
1.00%
자본화:
|
볼륨(24시간):