Xenia Hotels & Resorts Inc. Common Stockのデータ

Xenia Hotels & Resorts Inc. Common Stockの基本情報

名前 Xenia Hotels & Resorts Inc. Common Stock
ティッカー XHR
United States
上場年 2015.0
セクター Consumer Services

Xenia Hotels & Resorts Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.05 16.28 16.28 17.05 734900.0 17.05
2021-02-12 16.41 15.75 15.78 16.28 725200.0 16.28
2021-02-11 15.94 15.49 15.69 15.83 675300.0 15.83
2021-02-10 15.91 15.49 15.52 15.56 389400.0 15.56
2021-02-09 16.21 15.34 16.21 15.36 598700.0 15.36
2021-02-08 16.14 15.53 15.67 16.13 628900.0 16.13
2021-02-05 15.9 15.48 15.81 15.53 331500.0 15.53
2021-02-04 15.66 15.12 15.24 15.58 247200.0 15.58
2021-02-03 15.5 14.88 15.21 15.25 274000.0 15.25
2021-02-02 15.47 14.91 15.21 15.3 260900.0 15.3
2021-02-01 14.97 14.36 14.57 14.92 321900.0 14.92
2021-01-29 15.07 14.2 15.07 14.47 681100.0 14.47
2021-01-28 15.85 14.61 14.68 15.18 530600.0 15.18
2021-01-27 14.91 14.15 14.37 14.64 681800.0 14.64
2021-01-26 15.63 14.85 15.54 14.87 354400.0 14.87
2021-01-25 15.87 15.08 15.56 15.3 377800.0 15.3
2021-01-22 15.89 15.3 15.69 15.87 396400.0 15.87
2021-01-21 16.34 15.73 16.34 15.92 491300.0 15.92
2021-01-20 16.73 15.91 16.11 16.38 791200.0 16.38
2021-01-19 16.67 16.18 16.63 16.67 704800.0 16.67
2021-01-15 16.54 15.89 16.19 16.38 599600.0 16.38
2021-01-14 17.0 16.48 16.68 16.6 471900.0 16.6
2021-01-13 16.63 16.01 16.02 16.56 436900.0 16.56
2021-01-12 16.37 15.72 16.13 16.17 615500.0 16.17
2021-01-11 15.84 15.27 15.61 15.55 428300.0 15.55
2021-01-08 16.14 15.49 16.14 15.86 525300.0 15.86
2021-01-07 16.4 15.81 16.28 16.08 525200.0 16.08
2021-01-06 16.63 15.55 15.64 16.22 1032500.0 16.22
2021-01-05 15.16 14.64 14.64 15.0 624000.0 15.0
2021-01-04 15.52 14.54 15.32 14.69 481000.0 14.69
2020-12-31 15.47 14.85 15.15 15.2 302600.0 15.2
2020-12-30 15.64 15.0 15.0 15.19 329500.0 15.19
2020-12-29 15.69 15.03 15.45 15.05 327600.0 15.05
2020-12-28 15.58 15.06 15.09 15.39 609000.0 15.39
2020-12-24 15.03 14.7 14.96 15.0 175000.0 15.0
2020-12-23 14.86 14.25 14.53 14.74 485900.0 14.74
2020-12-22 14.52 13.94 14.29 14.31 497500.0 14.31
2020-12-21 14.64 13.87 14.21 14.28 513600.0 14.28
2020-12-18 15.08 14.53 14.89 14.56 1271000.0 14.56
2020-12-17 15.23 14.63 15.21 15.0 1108800.0 15.0
2020-12-16 15.45 14.86 15.09 15.23 972200.0 15.23
2020-12-15 15.09 14.34 14.43 15.05 1217700.0 15.05
2020-12-14 15.23 14.29 14.96 14.29 1533600.0 14.29
2020-12-11 15.56 14.96 14.96 15.12 1495800.0 15.12
2020-12-10 15.35 14.86 15.28 15.22 1140200.0 15.22
2020-12-09 15.52 15.01 15.38 15.11 1323200.0 15.11
2020-12-08 15.32 14.78 14.78 15.13 656400.0 15.13
2020-12-07 15.69 14.95 15.57 15.0 999300.0 15.0
2020-12-04 15.85 15.23 15.28 15.73 487700.0 15.73
2020-12-03 15.3 14.88 15.02 15.04 670800.0 15.04
2020-12-02 15.0 14.27 14.31 14.88 634300.0 14.88
2020-12-01 15.07 14.44 14.44 14.77 926300.0 14.77
2020-11-30 14.83 13.97 14.55 14.09 1157000.0 14.09
2020-11-27 14.92 14.56 14.81 14.76 183200.0 14.76
2020-11-25 14.94 14.37 14.61 14.89 678200.0 14.89
2020-11-24 15.24 14.35 14.49 15.06 1445000.0 15.06
2020-11-23 14.57 13.87 14.0 14.09 1426900.0 14.09
2020-11-20 13.69 13.16 13.45 13.2 770800.0 13.2
2020-11-19 13.63 12.89 13.06 13.58 785800.0 13.58
2020-11-18 13.65 13.09 13.3 13.19 1409900.0 13.19
2020-11-17 13.25 12.24 12.24 13.22 927800.0 13.22
2020-11-16 12.88 12.15 12.36 12.58 1240500.0 12.58
2020-11-13 11.94 10.91 10.91 11.73 1085300.0 11.73
2020-11-12 11.11 10.46 10.93 10.72 1002400.0 10.72
2020-11-11 12.01 10.84 12.01 11.17 670100.0 11.17
2020-11-10 12.32 11.59 11.8 12.04 2193000.0 12.04
2020-11-09 12.33 10.58 10.85 11.88 2747700.0 11.88
2020-11-06 9.19 8.7 9.08 8.79 523100.0 8.79
2020-11-05 9.17 8.79 8.79 9.09 441800.0 9.09
2020-11-04 9.19 8.8 9.17 8.8 391500.0 8.8
2020-11-03 9.46 8.95 8.96 9.35 743000.0 9.35
2020-11-02 8.73 8.29 8.31 8.71 651100.0 8.71
2020-10-30 9.15 8.07 8.87 8.24 1181300.0 8.24
2020-10-29 8.78 8.22 8.32 8.75 1230600.0 8.75
2020-10-28 8.62 8.3 8.59 8.39 576000.0 8.39
2020-10-27 9.17 8.68 9.16 8.75 662500.0 8.75
2020-10-26 9.27 8.93 9.22 9.03 833900.0 9.03
2020-10-23 9.75 9.29 9.39 9.42 980500.0 9.42
2020-10-22 9.38 8.8 8.85 9.28 654500.0 9.28
2020-10-21 8.85 8.65 8.82 8.8 276600.0 8.8
2020-10-20 9.04 8.57 8.64 8.83 462200.0 8.83
2020-10-19 8.76 8.47 8.67 8.52 520700.0 8.52
2020-10-16 8.84 8.5 8.8 8.65 395200.0 8.65
2020-10-15 8.89 8.25 8.3 8.84 555000.0 8.84
2020-10-14 8.96 8.4 8.68 8.47 651000.0 8.47
2020-10-13 9.38 8.68 9.36 8.72 647400.0 8.72
2020-10-12 9.6 9.28 9.48 9.51 363700.0 9.51
2020-10-09 9.83 9.43 9.81 9.56 483900.0 9.56
2020-10-08 9.73 9.29 9.41 9.72 401900.0 9.72
2020-10-07 9.37 8.98 9.37 9.28 956500.0 9.28
2020-10-06 9.64 9.0 9.15 9.25 926400.0 9.25
2020-10-05 9.25 8.85 9.15 9.02 285500.0 9.02
2020-10-02 9.13 8.64 8.8 9.07 460800.0 9.07
2020-10-01 9.09 8.73 8.77 9.07 428200.0 9.07
2020-09-30 9.2 8.7 8.88 8.78 978600.0 8.78
2020-09-29 9.22 8.76 9.2 8.84 889800.0 8.84
2020-09-28 9.13 8.72 8.72 9.01 707200.0 9.01
2020-09-25 8.51 8.01 8.04 8.48 543400.0 8.48
2020-09-24 8.33 7.97 8.22 8.1 560600.0 8.1
2020-09-23 8.67 8.18 8.35 8.18 870500.0 8.18
2020-09-22 8.64 8.26 8.43 8.35 767300.0 8.35
2020-09-21 9.06 8.38 9.06 8.42 1332300.0 8.42
2020-09-18 9.67 9.28 9.59 9.39 2961500.0 9.39
2020-09-17 9.65 9.27 9.41 9.48 764500.0 9.48
2020-09-16 9.73 9.32 9.62 9.58 746000.0 9.58
2020-09-15 9.74 9.22 9.35 9.58 808300.0 9.58
2020-09-14 9.38 8.63 8.71 9.35 1146300.0 9.35
2020-09-11 8.93 8.5 8.93 8.56 623000.0 8.56
2020-09-10 9.08 8.86 8.92 8.91 662600.0 8.91
2020-09-09 9.17 8.92 9.17 8.92 587600.0 8.92
2020-09-08 9.33 8.83 9.33 9.1 646100.0 9.1
2020-09-04 9.47 9.08 9.27 9.47 500100.0 9.47
2020-09-03 9.43 8.93 9.05 9.12 574600.0 9.12
2020-09-02 8.98 8.78 8.87 8.97 529900.0 8.97
2020-09-01 9.09 8.8 8.88 8.86 449900.0 8.86
2020-08-31 9.53 8.97 9.44 8.98 639600.0 8.98
2020-08-28 9.51 9.22 9.44 9.51 471800.0 9.51
2020-08-27 9.48 9.07 9.07 9.31 553800.0 9.31
2020-08-26 9.24 8.85 9.18 8.96 663600.0 8.96
2020-08-25 9.28 8.98 9.18 9.21 539900.0 9.21
2020-08-24 9.08 8.43 8.65 9.07 421200.0 9.07
2020-08-21 8.84 8.5 8.73 8.57 473300.0 8.57
2020-08-20 8.89 8.51 8.58 8.75 369500.0 8.75
2020-08-19 8.84 8.53 8.6 8.68 489600.0 8.68
2020-08-18 8.97 8.63 8.91 8.69 413000.0 8.69
2020-08-17 9.2 8.82 9.2 8.92 355500.0 8.92
2020-08-14 9.41 8.95 9.02 9.18 387700.0 9.18
2020-08-13 9.62 9.08 9.33 9.11 558800.0 9.11
2020-08-12 9.66 9.19 9.59 9.43 528900.0 9.43
2020-08-11 9.89 9.33 9.56 9.41 1290800.0 9.41
2020-08-10 9.64 9.22 9.24 9.46 1029300.0 9.46
2020-08-07 9.14 8.36 8.38 9.14 712400.0 9.14
2020-08-06 8.54 8.17 8.27 8.47 534100.0 8.47
2020-08-05 8.3 8.0 8.23 8.25 405500.0 8.25
2020-08-04 8.2 7.56 7.56 8.1 820000.0 8.1
2020-08-03 7.97 7.56 7.91 7.6 1153500.0 7.6
2020-07-31 8.07 7.7 7.94 7.96 973100.0 7.96
2020-07-30 8.27 7.79 8.2 8.2 986000.0 8.2
2020-07-29 8.6 8.12 8.44 8.6 527200.0 8.6
2020-07-28 8.59 8.01 8.13 8.48 652800.0 8.48
2020-07-27 8.5 8.14 8.44 8.25 641200.0 8.25
2020-07-24 8.64 8.3 8.55 8.5 922900.0 8.5
2020-07-23 8.65 8.37 8.42 8.6 576900.0 8.6
2020-07-22 8.83 8.5 8.6 8.57 435500.0 8.57
2020-07-21 8.91 8.57 8.65 8.73 360600.0 8.73
2020-07-20 8.77 8.37 8.68 8.51 363800.0 8.51
2020-07-17 9.09 8.67 9.01 8.81 781200.0 8.81
2020-07-16 9.15 8.79 9.11 9.01 532100.0 9.01
2020-07-15 9.41 8.9 9.0 9.25 752400.0 9.25
2020-07-14 8.97 8.48 8.68 8.58 1130600.0 8.58
2020-07-13 9.16 8.47 8.8 8.67 1316400.0 8.67
2020-07-10 8.8 8.46 8.53 8.71 1116000.0 8.71
2020-07-09 8.59 8.26 8.5 8.52 823600.0 8.52
2020-07-08 8.76 8.27 8.67 8.58 665600.0 8.58
2020-07-07 9.02 8.65 9.02 8.72 646700.0 8.72
2020-07-06 9.73 8.97 9.51 9.25 534800.0 9.25
2020-07-02 9.78 9.03 9.54 9.08 700900.0 9.08
2020-07-01 10.12 9.16 9.35 9.2 1403400.0 9.2
2020-06-30 9.76 9.07 9.28 9.33 1131100.0 9.33
2020-06-29 9.58 8.9 9.02 9.5 733800.0 9.5
2020-06-26 8.98 8.68 8.92 8.82 1419600.0 8.82
2020-06-25 9.41 8.86 9.09 9.07 954500.0 9.07
2020-06-24 9.26 8.69 9.17 9.19 1040500.0 9.19
2020-06-23 9.75 9.22 9.55 9.54 999500.0 9.54
2020-06-22 9.7 9.11 9.48 9.5 1109500.0 9.5
2020-06-19 10.36 9.49 10.36 9.57 2937100.0 9.57
2020-06-18 10.68 10.08 10.44 10.2 1103100.0 10.2
2020-06-17 11.55 10.59 11.48 10.76 1250700.0 10.76
2020-06-16 12.01 11.35 11.99 11.57 1236600.0 11.57
2020-06-15 11.5 10.55 10.62 11.11 1078200.0 11.11
2020-06-12 11.87 10.98 11.66 11.51 1403800.0 11.51
2020-06-11 11.31 10.51 10.76 10.6 1208000.0 10.6
2020-06-10 13.38 11.49 13.1 11.69 1050200.0 11.69
2020-06-09 13.96 13.22 13.86 13.37 1468300.0 13.37
2020-06-08 14.74 13.12 13.17 14.68 3534400.0 14.68
2020-06-05 13.53 11.76 11.76 12.34 2354800.0 12.34
2020-06-04 10.74 9.37 9.6 10.72 1734300.0 10.72
2020-06-03 9.95 9.39 9.39 9.59 875100.0 9.59
2020-06-02 9.56 9.09 9.41 9.14 637700.0 9.14
2020-06-01 9.47 9.0 9.09 9.2 859900.0 9.2
2020-05-29 9.3 8.92 9.08 9.0 933100.0 9.0
2020-05-28 10.05 9.02 9.94 9.34 969700.0 9.34
2020-05-27 9.78 9.15 9.4 9.77 1861600.0 9.77
2020-05-26 9.04 8.49 8.54 8.99 1524900.0 8.99
2020-05-22 8.43 7.85 8.4 7.94 1048600.0 7.94
2020-05-21 8.57 8.22 8.22 8.36 950100.0 8.36
2020-05-20 8.77 8.15 8.49 8.3 757600.0 8.3
2020-05-19 8.76 7.8 8.19 8.28 1061800.0 8.28
2020-05-18 8.55 7.82 7.84 8.36 2095200.0 8.36
2020-05-15 7.43 6.93 7.23 7.35 2086100.0 7.35
2020-05-14 7.35 6.14 6.51 7.3 1734400.0 7.3
2020-05-13 7.12 6.45 7.12 6.75 1575300.0 6.75
2020-05-12 8.0 7.22 7.77 7.27 1927100.0 7.27
2020-05-11 8.78 7.57 8.78 7.59 1848400.0 7.59
2020-05-08 9.18 8.72 8.81 9.03 1058800.0 9.03
2020-05-07 8.7 8.28 8.28 8.53 1109200.0 8.53
2020-05-06 8.6 8.12 8.44 8.16 706500.0 8.16
2020-05-05 9.68 8.46 9.47 8.5 639400.0 8.5
2020-05-04 9.26 8.71 8.88 9.18 646400.0 9.18
2020-05-01 9.46 8.93 9.28 9.2 714300.0 9.2
2020-04-30 9.9 9.5 9.8 9.7 853800.0 9.7
2020-04-29 10.51 9.87 9.87 10.22 1075900.0 10.22
2020-04-28 9.52 8.77 9.03 9.46 801000.0 9.46
2020-04-27 8.83 8.42 8.48 8.68 735100.0 8.68
2020-04-24 8.62 8.16 8.43 8.41 615400.0 8.41
2020-04-23 8.69 8.11 8.27 8.32 604400.0 8.32
2020-04-22 8.94 8.12 8.67 8.21 859500.0 8.21
2020-04-21 8.64 8.02 8.02 8.55 926500.0 8.55
2020-04-20 8.68 7.85 8.67 8.43 813300.0 8.43
2020-04-17 9.79 8.96 9.39 8.99 1155100.0 8.99
2020-04-16 9.59 8.6 9.48 9.01 1027800.0 9.01
2020-04-15 9.66 8.99 9.5 9.56 817100.0 9.56
2020-04-14 10.34 9.24 9.89 9.72 777100.0 9.72
2020-04-13 10.0 9.26 10.0 9.56 760200.0 9.56
2020-04-09 10.68 9.02 9.32 10.0 1621100.0 10.0
2020-04-08 9.2 8.44 8.66 8.95 1366900.0 8.95
2020-04-07 9.62 8.1 9.18 8.41 2428700.0 8.41
2020-04-06 9.46 8.57 8.79 8.74 1357800.0 8.74
2020-04-03 8.72 7.81 8.55 8.24 1083400.0 8.24
2020-04-02 9.43 8.17 8.78 8.57 1746000.0 8.57
2020-04-01 9.77 8.64 9.58 8.96 937700.0 8.96
2020-03-31 10.38 9.16 9.81 10.3 1623200.0 10.3
2020-03-30 10.22 8.79 10.18 9.88 1332800.0 9.88
2020-03-27 11.65 10.33 11.65 10.41 988500.0 10.14
2020-03-26 12.62 11.38 12.02 12.35 1985200.0 12.02
2020-03-25 12.44 9.83 10.12 11.81 1319000.0 11.5
2020-03-24 10.04 8.94 9.0 10.02 956100.0 9.76
2020-03-23 9.02 7.68 7.97 8.5 1726200.0 8.28
2020-03-20 8.5 7.42 8.0 7.9 3092600.0 7.69
2020-03-19 8.24 6.28 6.73 7.87 2328600.0 7.66
2020-03-18 9.59 6.48 9.42 6.81 1419700.0 6.63
2020-03-17 10.39 8.91 10.04 10.3 1707000.0 10.03
2020-03-16 10.28 9.42 9.5 9.86 1219100.0 9.6
2020-03-13 11.24 9.76 11.14 10.93 1273200.0 10.64
2020-03-12 11.06 10.18 11.0 10.41 1531700.0 10.14
2020-03-11 13.69 12.2 13.48 12.37 1150100.0 12.04
2020-03-10 14.47 13.13 13.84 13.89 1315700.0 13.52
2020-03-09 14.55 12.98 14.55 13.03 1190200.0 12.69
2020-03-06 15.12 13.75 13.81 15.05 1613600.0 14.65
2020-03-05 14.99 14.06 14.83 14.4 1150600.0 14.02
2020-03-04 15.44 14.95 15.23 15.33 563300.0 14.93
2020-03-03 16.05 14.88 15.58 14.99 963200.0 14.59
2020-03-02 15.64 14.51 15.05 15.61 948100.0 15.2
2020-02-28 15.7 14.83 15.27 14.96 1736700.0 14.56
2020-02-27 16.69 15.69 16.68 15.7 2279900.0 15.29
2020-02-26 17.77 16.9 17.77 17.0 1921600.0 16.55
2020-02-25 18.02 17.27 18.0 17.71 3725600.0 17.24
2020-02-24 18.89 18.04 18.72 18.5 941900.0 18.01
2020-02-21 19.26 18.85 19.07 19.16 454600.0 18.65
2020-02-20 19.27 18.94 19.06 19.04 358400.0 18.54
2020-02-19 19.39 18.95 19.35 19.02 512100.0 18.52
2020-02-18 19.55 19.22 19.49 19.37 264100.0 18.86