(XAR)
AMEX: XAR
· Real-Time Price · USD
216.25
-0.31 (-0.14%)
At close: Aug 15, 2025, 12:09 PM
XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 217.72 | 219.27 | 216.12 | 216.56 | 216.56 | -1.11% | 144,275 |
| Aug 13, 2025 | 220.70 | 221.31 | 214.80 | 218.98 | 218.98 | 0.24% | 203,800 |
| Aug 12, 2025 | 215.74 | 218.79 | 215.14 | 218.46 | 218.46 | 1.64% | 132,800 |
| Aug 11, 2025 | 214.83 | 216.20 | 212.88 | 214.93 | 214.93 | 0.25% | 127,515 |
| Aug 8, 2025 | 217.35 | 218.79 | 213.51 | 214.39 | 214.39 | -0.43% | 197,165 |
| Aug 7, 2025 | 217.03 | 217.03 | 213.08 | 215.32 | 215.32 | -0.70% | 167,113 |
| Aug 6, 2025 | 218.17 | 218.17 | 215.87 | 216.84 | 216.84 | -0.57% | 119,489 |
| Aug 5, 2025 | 219.47 | 221.17 | 216.15 | 218.08 | 218.08 | 0.54% | 261,934 |
| Aug 4, 2025 | 216.00 | 217.46 | 215.00 | 216.90 | 216.90 | 1.22% | 161,549 |
| Aug 1, 2025 | 212.97 | 215.36 | 208.85 | 214.28 | 214.28 | -1.04% | 314,779 |
| Jul 31, 2025 | 218.32 | 218.42 | 215.15 | 216.54 | 216.54 | -1.00% | 142,245 |
| Jul 30, 2025 | 218.18 | 219.77 | 217.40 | 218.72 | 218.72 | 0.34% | 129,000 |
| Jul 29, 2025 | 221.54 | 221.61 | 217.30 | 217.98 | 217.98 | -1.05% | 170,130 |
| Jul 28, 2025 | 222.25 | 222.86 | 218.02 | 220.29 | 220.29 | -0.09% | 126,200 |
| Jul 25, 2025 | 219.77 | 221.22 | 218.00 | 220.48 | 220.48 | 0.41% | 141,027 |
| Jul 24, 2025 | 221.34 | 222.76 | 219.32 | 219.57 | 219.57 | -0.67% | 131,223 |
| Jul 23, 2025 | 217.56 | 221.35 | 217.56 | 221.05 | 221.05 | 2.47% | 183,759 |
| Jul 22, 2025 | 215.85 | 216.66 | 212.70 | 215.72 | 215.72 | -1.48% | 280,471 |
| Jul 21, 2025 | 223.01 | 223.72 | 218.69 | 218.96 | 218.96 | -1.52% | 245,900 |
| Jul 18, 2025 | 223.49 | 224.17 | 221.40 | 222.35 | 222.35 | -0.27% | 172,234 |