Skip to main content
XRN logo

Chiron Real Estate Inc.

XRNNYSEReal EstateREIT - Healthcare Facilities

$28.96Today:- (-)1Y −5.72%

As of Oct 27, 2026 close

Market cap
$383.29M
P/E (TTM)
6.61
Forward P/E
3.46
Dividend yield
7.63%
52-week range
$29.05$38.65
Volume (live)
-
Avg. volume (3M)
160.68K

Chiron Real Estate (XRN) Historical Stock Prices

Analyze Chiron Real Estate (XRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chiron Real Estate (XRN) Interactive Price Chart

Interactive historical price chart showing Chiron Real Estate stock price movements and trends across multiple time periods.

Loading chart...

XRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202629.4730.0028.4928.9628.96316.47K
Oct 26, 202630.0630.2229.5329.5829.58178.73K
Oct 23, 202630.0030.2729.6130.0030.00311.32K
Oct 22, 202628.7330.2428.7330.1630.16363.19K
Oct 21, 202629.9629.9628.6328.8328.83252.30K
Oct 20, 202629.6530.1729.3729.9829.98261.35K
Oct 19, 202630.3530.4429.5429.6529.49293.52K
Oct 16, 202631.4731.6130.1330.3430.18208.65K
Oct 15, 202631.8332.0531.1031.3331.16203.09K
Oct 14, 202632.2932.3431.1131.2931.12253.71K
Oct 13, 202633.6233.6332.5932.6732.49141.09K
Oct 12, 202633.4633.8633.0733.5333.35170.55K
Oct 9, 202634.0734.0733.4733.5933.4181.47K
Oct 8, 202633.8534.2333.5534.1033.9298.00K
Oct 7, 202634.1034.2933.7634.1033.92104.55K
Oct 6, 202633.7534.4833.7534.2834.0997.99K
Oct 5, 202633.8534.0533.4933.8133.63127.62K
Oct 2, 202634.6734.9433.9334.0133.83105.67K
Oct 1, 202634.4234.6333.8934.3934.20143.19K
Sep 30, 202635.5035.5034.7534.7634.5796.58K
Sep 29, 202635.2935.9335.2735.3135.1288.80K
Sep 28, 202635.8336.0035.2435.4235.23152.59K
Sep 25, 202635.8736.0335.4535.8535.66101.24K
Sep 24, 202635.7336.0535.4735.7835.5971.94K
Sep 23, 202636.4236.4235.5335.5735.3899.58K
Sep 22, 202636.2836.6636.2336.5436.3479.80K
Sep 21, 202636.2536.7136.1836.2236.0284.04K
Sep 18, 202636.0936.1635.6235.9135.56140.55K
Sep 17, 202635.9436.3735.5336.1135.7688.06K
Sep 16, 202636.1136.4335.3835.6335.28104.63K
Sep 15, 202636.4336.4535.9936.1435.7882.13K
Sep 14, 202635.8536.4635.5036.2735.91130.57K
Sep 11, 202636.8237.0135.8835.9935.64122.72K
Sep 10, 202636.8937.4436.3536.6236.2689.59K
Sep 9, 202637.1237.3036.4936.9836.62153.89K
Sep 8, 202636.8437.1836.6437.1736.8089.60K
Sep 4, 202636.3637.4136.3636.9636.6098.39K
Sep 3, 202637.0937.0936.4436.5236.1677.14K
Sep 2, 202637.1837.3636.8036.9036.5485.66K
Sep 1, 202636.2537.2236.1336.9436.58136.26K
Aug 31, 202636.5336.9536.1136.5036.1484.94K
Aug 28, 202637.0637.2936.6036.8236.4670.41K
Aug 27, 202636.9937.5036.6936.8936.5345.28K
Aug 26, 202637.6137.6536.9937.3436.9768.28K
Aug 25, 202637.5837.6837.2237.6737.3048.36K
Aug 24, 202637.2737.7636.8537.3236.9555.13K
Aug 21, 202637.3537.4736.9137.1536.7884.96K
Aug 20, 202636.6737.3236.3737.0336.67104.43K
Aug 19, 202636.4936.9736.4936.8736.3591.40K
Aug 18, 202636.6437.1636.1036.1135.6086.54K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.