Stockscreener 앱 받기
14.00
3.05%
-0.44
시간 외 거래:
14.00
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $14.58 | $13.92 | $0.66 | 874,834.0 | -3.05% |
| 2025-02-20 | $14.57 | $14.11 | $0.46 | 750,134.0 | -0.21% |
| 2025-02-19 | $14.62 | $14.32 | $0.30 | 586,787.0 | -1.30% |
| 2025-02-18 | $14.73 | $14.45 | $0.28 | 700,511.0 | +1.31% |
| 2025-02-14 | $14.60 | $14.39 | $0.205 | 505,005.0 | +0.56% |
| 2025-02-13 | $14.53 | $14.29 | $0.24 | 544,136.0 | +0.07% |
| 2025-02-12 | $14.54 | $14.30 | $0.24 | 455,353.0 | -2.24% |
| 2025-02-11 | $14.84 | $14.54 | $0.30 | 525,168.0 | -0.94% |
| 2025-02-10 | $15.11 | $14.79 | $0.315 | 808,653.0 | -0.67% |
| 2025-02-07 | $14.99 | $14.68 | $0.315 | 435,773.0 | +0.81% |
| 2025-02-06 | $14.90 | $14.59 | $0.3086 | 401,508.0 | +1.99% |
| 2025-02-05 | $14.65 | $14.41 | $0.24 | 414,300.0 | -0.55% |
| 2025-02-04 | $14.72 | $14.38 | $0.34 | 623,199.0 | +0.07% |
| 2025-02-03 | $14.72 | $14.38 | $0.345 | 542,612.0 | -2.34% |
| 2025-01-31 | $15.20 | $14.86 | $0.34 | 666,775.0 | -0.73% |
| 2025-01-30 | $15.21 | $14.92 | $0.29 | 662,686.0 | +1.62% |
| 2025-01-29 | $15.17 | $14.77 | $0.405 | 504,725.0 | -2.43% |
| 2025-01-28 | $15.47 | $14.98 | $0.49 | 600,330.0 | +1.00% |
| 2025-01-27 | $15.22 | $14.76 | $0.46 | 785,142.0 | +1.69% |
| 2025-01-24 | $15.06 | $14.74 | $0.32 | 405,937.0 | -1.20% |
| 2025-01-23 | $15.01 | $14.75 | $0.26 | 352,366.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $15.11 | $13.92 | $1.19 | 9,042,807.0 | -6.42% |
| 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% |
3.42%
자본화:
|
볼륨(24시간):