Stockscreener 앱 받기
14.72
0.09%
0.03
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $14.81 | $14.64 | $0.17 | 40,174.0 | +0.14% |
| 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% |
| 2025-12-08 | $13.70 | $13.42 | $0.28 | 564,823.0 | +0.30% |
| 2025-12-05 | $13.59 | $13.42 | $0.17 | 550,741.0 | +0.30% |
| 2025-12-04 | $13.73 | $13.44 | $0.295 | 644,399.0 | -2.11% |
| 2025-12-03 | $13.82 | $13.59 | $0.231 | 483,796.0 | +0.51% |
| 2025-12-02 | $13.87 | $13.60 | $0.27 | 629,388.0 | -0.36% |
| 2025-12-01 | $13.98 | $13.63 | $0.345 | 497,118.0 | -1.79% |
| 2025-11-28 | $14.04 | $13.91 | $0.125 | 279,410.0 | -0.14% |
| 2025-11-26 | $14.23 | $14.00 | $0.235 | 820,676.0 | -0.28% |
| 2025-11-25 | $14.16 | $13.92 | $0.24 | 739,559.0 | +1.67% |
| 2025-11-24 | $13.96 | $13.74 | $0.22 | 1,065,863.0 | -0.79% |
| 2025-11-21 | $14.05 | $13.51 | $0.54 | 786,196.0 | +3.80% |
| 2025-11-20 | $13.96 | $13.38 | $0.575 | 970,981.0 | -1.54% |
| 2025-11-19 | $13.80 | $13.59 | $0.21 | 1,039,173.0 | -0.51% |
| 2025-11-18 | $13.79 | $13.44 | $0.35 | 919,812.0 | +1.11% |
| 2025-11-17 | $14.01 | $13.52 | $0.49 | 1,204,543.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.81 | $13.42 | $1.39 | 7,574,264.0 | +5.22% |
| 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% |
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% |
0.80%
자본화:
|
볼륨(24시간):