Chiron Real Estate Stock Price History
NYSE: XRNReal EstateReal Estate Investment TrustsUSD
33.59-0.51 (-1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XRN price history at a glance
The price history for Chiron Real Estate (XRN) on this page begins on June 27, 2016, when the stock closed at $50.75; it most recently closed at $33.59 on October 5, 2026. The highest price in this record is $92.55, reached on January 3, 2022; the latest close is 63.7% below that peak. Across the 9 complete calendar years in the table, XRN finished higher in 4 and lower in 5. Its best year was 2019 (+45.8%) and its worst was 2022 (-46.6%).
Over roughly 10 years the share price changed -33.8%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, XRN has gained 10.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $92.55
- Date of high
- Jan 3, 2022
- Low since 2016
- $29.05
- Date of low
- Nov 3, 2025
- 52-week high
- $38.65
- 52-week low
- $29.05
- IPO year
- 2016
- Last close
- $33.59
XRN returns
1 week
-1.23%
1 month
-9.17%
3 months
-7.52%
6 months
-5.86%
Year to date
-0.44%
1 year
+10.10%
3 years
-24.85%
5 years
-57.62%
XRN price return, excluding dividends.
XRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.59 | -0.89% |
| 2025 | 33.89 | -11.51% |
| 2024 | 38.30 | -30.99% |
| 2023 | 55.50 | +17.09% |
| 2022 | 47.40 | -46.59% |
| 2021 | 88.75 | +35.91% |
| 2020 | 65.30 | -1.14% |
| 2019 | 66.05 | +45.81% |
| 2018 | 45.30 | +10.49% |
| 2017 | 41.00 | -8.07% |
| 2016* | 44.60 | -12.12% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
XRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.07 | 34.01 | 33.47 | 33.59 | -1.50% | |
| 33.85 | 34.23 | 33.55 | 34.10 | 0.00% | |
| 34.10 | 34.29 | 33.76 | 34.10 | -0.53% | |
| 33.75 | 34.48 | 33.75 | 34.28 | +1.39% | |
| 33.85 | 34.05 | 33.49 | 33.81 | -0.59% | |
| 34.67 | 34.94 | 33.93 | 34.01 | -1.10% | |
| 34.42 | 34.63 | 33.89 | 34.39 | -1.06% | |
| 35.50 | 35.50 | 34.75 | 34.76 | -1.56% | |
| 35.29 | 35.93 | 35.27 | 35.31 | -0.31% | |
| 35.83 | 36.00 | 35.24 | 35.42 | -1.20% | |
| 35.87 | 36.03 | 35.46 | 35.85 | +0.20% | |
| 35.73 | 36.05 | 35.47 | 35.78 | +0.59% | |
| 36.42 | 36.42 | 35.53 | 35.57 | -2.65% | |
| 36.28 | 36.66 | 36.23 | 36.54 | +0.88% | |
| 36.25 | 36.71 | 36.18 | 36.22 | +0.86% | |
| 36.09 | 36.16 | 35.62 | 35.91 | -0.55% | |
| 35.94 | 36.37 | 35.53 | 36.11 | +1.35% | |
| 36.11 | 36.43 | 35.38 | 35.63 | -1.41% | |
| 36.43 | 36.45 | 35.99 | 36.14 | -0.36% | |
| 35.85 | 36.46 | 35.50 | 36.27 | +0.78% | |
| 36.82 | 37.01 | 35.88 | 35.99 | -1.72% | |
| 36.89 | 37.44 | 36.36 | 36.62 | -0.97% | |
| 37.12 | 37.30 | 36.49 | 36.98 | -0.51% | |
| 36.84 | 37.18 | 36.64 | 37.17 | +0.57% | |
| 36.36 | 37.41 | 36.36 | 36.96 | +1.20% | |
| 37.09 | 37.09 | 36.44 | 36.52 | -1.03% | |
| 37.18 | 37.36 | 36.81 | 36.90 | -0.11% | |
| 36.25 | 37.22 | 36.13 | 36.94 | +1.21% | |
| 36.53 | 36.95 | 36.11 | 36.50 | -0.87% | |
| 37.06 | 37.29 | 36.60 | 36.82 | -0.19% | |
| 36.99 | 37.50 | 36.69 | 36.89 | -1.21% | |
| 37.61 | 37.65 | 36.99 | 37.34 | -0.88% | |
| 37.58 | 37.68 | 37.22 | 37.67 | +0.94% | |
| 37.27 | 37.76 | 36.85 | 37.32 | +0.46% | |
| 37.35 | 37.47 | 36.91 | 37.15 | +0.32% | |
| 36.67 | 37.32 | 36.37 | 37.03 | +0.43% | |
| 36.49 | 36.97 | 36.49 | 36.87 | +2.10% | |
| 36.64 | 37.16 | 36.10 | 36.11 | -0.71% | |
| 37.02 | 37.04 | 36.00 | 36.37 | -1.99% | |
| 37.35 | 37.67 | 36.82 | 37.11 | +1.45% | |
| 36.84 | 37.25 | 36.16 | 36.58 | +0.85% | |
| 36.46 | 37.24 | 36.00 | 36.27 | +3.33% | |
| 36.10 | 36.62 | 35.01 | 35.10 | -2.12% | |
| 36.10 | 36.20 | 35.43 | 35.86 | -0.58% | |
| 35.52 | 36.11 | 35.43 | 36.07 | +1.72% | |
| 35.59 | 36.62 | 34.93 | 35.46 | +1.14% | |
| 35.04 | 35.35 | 34.50 | 35.06 | -0.17% | |
| 35.05 | 35.61 | 34.76 | 35.12 | -0.43% | |
| 35.72 | 35.90 | 35.17 | 35.27 | -0.65% | |
| 35.62 | 35.84 | 35.06 | 35.50 | -0.48% | |
| 36.75 | 36.82 | 35.22 | 35.67 | -3.44% | |
| 37.19 | 37.42 | 36.85 | 36.94 | -1.10% | |
| 37.52 | 37.99 | 37.13 | 37.35 | +0.11% | |
| 37.70 | 37.79 | 37.18 | 37.31 | -0.69% | |
| 37.50 | 37.83 | 36.99 | 37.57 | +0.54% | |
| 36.71 | 37.54 | 36.71 | 37.37 | +0.67% | |
| 37.80 | 37.83 | 36.91 | 37.12 | -2.11% | |
| 37.02 | 37.99 | 36.78 | 37.92 | +2.38% | |
| 37.65 | 37.98 | 36.84 | 37.04 | -2.27% | |
| 38.21 | 38.43 | 37.43 | 37.90 | -0.45% | |
| 36.88 | 38.32 | 36.88 | 38.07 | +3.76% | |
| 36.62 | 37.48 | 36.62 | 36.69 | -0.33% | |
| 36.78 | 37.35 | 36.53 | 36.81 | +0.19% | |
| 36.42 | 37.13 | 36.42 | 36.74 | +1.16% | |
| 36.42 | 36.54 | 35.77 | 36.32 | -0.22% | |
| 36.63 | 37.30 | 36.07 | 36.40 | -0.52% | |
| 37.50 | 37.50 | 36.45 | 36.59 | -2.58% | |
| 37.60 | 38.06 | 37.39 | 37.56 | +0.62% | |
| 37.96 | 38.32 | 37.30 | 37.33 | -1.69% | |
| 38.10 | 38.65 | 37.75 | 37.97 | -0.34% | |
| 37.62 | 38.39 | 37.45 | 38.10 | +1.55% | |
| 37.20 | 37.70 | 36.78 | 37.52 | -0.11% | |
| 37.02 | 37.60 | 36.58 | 37.56 | +0.78% | |
| 36.31 | 37.38 | 35.96 | 37.27 | +3.18% | |
| 36.09 | 36.34 | 35.58 | 36.12 | -0.28% | |
| 35.90 | 36.41 | 35.46 | 36.22 | +1.26% | |
| 35.22 | 36.07 | 34.79 | 35.77 | +2.00% | |
| 35.04 | 35.33 | 34.69 | 35.07 | -0.09% | |
| 34.99 | 35.68 | 34.89 | 35.10 | +0.40% | |
| 35.61 | 36.01 | 34.73 | 34.96 | -2.73% | |
| 36.38 | 36.56 | 35.73 | 35.94 | -1.02% | |
| 37.51 | 37.60 | 36.26 | 36.31 | -2.08% | |
| 37.37 | 37.78 | 36.97 | 37.08 | -0.30% | |
| 37.28 | 37.87 | 37.18 | 37.19 | +0.51% | |
| 37.05 | 37.82 | 36.79 | 37.00 | -0.19% | |
| 36.34 | 37.24 | 36.03 | 37.07 | +2.94% | |
| 36.09 | 36.38 | 35.56 | 36.01 | +0.31% | |
| 35.76 | 36.24 | 35.45 | 35.90 | +0.25% | |
| 35.21 | 35.91 | 35.09 | 35.81 | +2.70% | |
| 35.37 | 36.04 | 34.73 | 34.87 | -2.02% | |
| 35.32 | 35.70 | 34.95 | 35.59 | +1.17% | |
| 35.75 | 36.47 | 35.09 | 35.18 | -2.39% | |
| 36.00 | 36.36 | 35.76 | 36.04 | -1.40% | |
| 36.90 | 36.90 | 36.11 | 36.55 | -0.22% | |
| 37.30 | 37.40 | 36.50 | 36.63 | -0.65% | |
| 37.34 | 37.92 | 36.64 | 36.87 | -1.47% | |
| 37.86 | 37.95 | 36.64 | 37.42 | -0.08% | |
| 36.15 | 37.81 | 35.50 | 37.45 | +3.31% | |
| 34.28 | 36.38 | 34.28 | 36.25 | +5.56% | |
| 33.77 | 34.36 | 33.71 | 34.34 | +0.67% | |
| 33.28 | 34.17 | 33.28 | 34.11 | +1.73% | |
| 34.40 | 34.52 | 33.51 | 33.53 | -3.04% | |
| 34.55 | 35.23 | 34.49 | 34.58 | +0.76% | |
| 34.10 | 34.39 | 33.50 | 34.32 | +0.62% | |
| 34.00 | 34.64 | 33.37 | 34.11 | +1.70% | |
| 34.22 | 34.49 | 32.97 | 33.54 | -1.32% | |
| 32.30 | 34.39 | 32.30 | 33.99 | +5.23% | |
| 32.50 | 32.90 | 29.05 | 32.30 | -9.24% | |
| 35.53 | 35.99 | 35.10 | 35.59 | +0.65% | |
| 35.04 | 35.42 | 35.02 | 35.36 | +1.14% | |
| 35.02 | 35.50 | 34.68 | 34.96 | -1.44% | |
| 35.04 | 35.55 | 34.85 | 35.47 | +1.14% | |
| 34.86 | 35.76 | 34.86 | 35.07 | +0.11% | |
| 35.80 | 35.80 | 35.01 | 35.03 | -2.23% | |
| 35.65 | 35.90 | 35.41 | 35.83 | +1.21% | |
| 35.75 | 36.04 | 35.29 | 35.40 | -1.03% | |
| 34.91 | 35.82 | 34.63 | 35.77 | +1.82% | |
| 34.78 | 35.27 | 34.70 | 35.13 | +0.89% | |
| 35.18 | 35.50 | 34.64 | 34.82 | -1.05% | |
| 36.09 | 36.10 | 35.18 | 35.19 | -2.52% | |
| 35.99 | 36.37 | 35.76 | 36.10 | -0.58% | |
| 36.07 | 36.61 | 35.95 | 36.31 | +1.40% | |
| 35.41 | 36.00 | 35.24 | 35.81 | +0.87% | |
| 35.07 | 35.51 | 34.95 | 35.50 | +0.45% | |
| 35.28 | 35.78 | 34.90 | 35.34 | -0.25% | |
| 35.56 | 35.56 | 35.07 | 35.43 | -0.70% | |
| 35.55 | 35.82 | 35.22 | 35.68 | +0.68% | |
| 34.07 | 35.53 | 34.07 | 35.44 | +2.99% | |
| 34.35 | 34.57 | 34.05 | 34.41 | +1.90% | |
| 33.21 | 33.94 | 33.21 | 33.77 | +1.11% | |
| 32.96 | 33.50 | 32.96 | 33.40 | +0.48% | |
| 32.85 | 33.30 | 32.23 | 33.24 | +0.88% | |
| 32.96 | 33.35 | 32.75 | 32.95 | -0.39% | |
| 33.02 | 33.49 | 32.83 | 33.08 | +0.70% | |
| 32.51 | 33.29 | 32.51 | 32.85 | +1.70% | |
| 32.89 | 33.11 | 32.30 | 32.30 | -2.71% | |
| 33.15 | 33.49 | 32.75 | 33.20 | +0.06% | |
| 33.87 | 33.87 | 32.93 | 33.18 | -0.51% | |
| 33.46 | 34.14 | 33.28 | 33.35 | -1.45% | |
| 33.00 | 34.29 | 32.51 | 33.84 | +3.74% | |
| 34.16 | 34.24 | 32.60 | 32.62 | -4.98% | |
| 34.10 | 35.06 | 34.02 | 34.33 | +0.62% | |
| 34.82 | 35.37 | 34.04 | 34.12 | -2.51% | |
| 34.45 | 35.18 | 34.16 | 35.00 | +2.13% | |
| 34.20 | 34.83 | 33.92 | 34.27 | +1.99% | |
| 34.59 | 34.99 | 33.29 | 33.60 | -2.07% | |
| 34.60 | 35.08 | 34.18 | 34.31 | -1.49% | |
| 35.91 | 35.91 | 34.83 | 34.83 | -3.28% | |
| 35.66 | 36.89 | 35.41 | 36.01 | +0.64% | |
| 35.41 | 35.95 | 34.70 | 35.78 | +0.11% | |
| 35.75 | 36.14 | 35.44 | 35.74 | -1.24% | |
| 35.99 | 36.46 | 35.51 | 36.19 | -0.28% | |
| 36.47 | 37.46 | 36.26 | 36.29 | +0.14% | |
| 35.91 | 37.00 | 34.85 | 36.24 | +1.31% | |
| 34.04 | 36.49 | 33.82 | 35.77 | +3.29% | |
| 36.44 | 37.00 | 34.19 | 34.63 | -5.38% | |
| 36.46 | 37.82 | 36.46 | 36.60 | -1.61% | |
| 36.26 | 37.20 | 35.85 | 37.20 | +2.65% | |
| 36.10 | 36.75 | 35.69 | 36.24 | +0.95% | |
| 36.00 | 36.25 | 35.72 | 35.90 | -0.22% | |
| 36.20 | 36.43 | 35.67 | 35.98 | -0.03% | |
| 35.76 | 36.78 | 35.52 | 35.99 | +0.42% | |
| 36.50 | 36.77 | 35.68 | 35.84 | -1.81% | |
| 36.01 | 36.77 | 35.51 | 36.50 | +1.19% | |
| 36.34 | 36.79 | 35.80 | 36.07 | -0.25% | |
| 36.96 | 37.67 | 36.14 | 36.16 | -1.61% | |
| 36.55 | 36.87 | 36.43 | 36.75 | +0.82% | |
| 36.56 | 36.95 | 36.25 | 36.45 | +0.03% | |
| 36.55 | 36.68 | 35.93 | 36.44 | -0.52% | |
| 36.96 | 37.22 | 36.35 | 36.63 | -0.22% | |
| 35.66 | 36.77 | 35.66 | 36.71 | +2.31% | |
| 35.74 | 36.27 | 35.19 | 35.88 | +0.67% | |
| 34.80 | 35.67 | 34.80 | 35.64 | +2.47% | |
| 34.54 | 35.09 | 34.36 | 34.78 | +0.69% | |
| 34.10 | 34.60 | 33.79 | 34.54 | +0.88% | |
| 34.05 | 34.33 | 33.85 | 34.24 | +0.91% | |
| 34.86 | 35.30 | 33.80 | 33.93 | -2.95% | |
| 35.06 | 35.44 | 34.79 | 34.96 | -0.77% | |
| 35.20 | 35.29 | 34.60 | 35.23 | -0.34% | |
| 35.50 | 35.65 | 35.08 | 35.35 | -0.39% | |
| 35.94 | 36.26 | 35.48 | 35.49 | -1.44% | |
| 35.91 | 36.06 | 35.39 | 36.01 | +0.25% | |
| 36.01 | 36.03 | 35.29 | 35.92 | -0.53% | |
| 35.91 | 36.49 | 35.77 | 36.11 | +0.11% | |
| 35.83 | 36.35 | 35.52 | 36.07 | +1.43% | |
| 35.06 | 35.68 | 34.87 | 35.56 | +1.46% | |
| 35.31 | 35.37 | 34.79 | 35.05 | -0.74% | |
| 35.23 | 35.61 | 35.07 | 35.31 | +0.09% | |
| 34.77 | 35.54 | 34.72 | 35.28 | +1.20% | |
| 34.74 | 35.40 | 34.74 | 34.86 | -0.11% | |
| 34.49 | 35.06 | 34.45 | 34.90 | +1.78% | |
| 34.20 | 34.49 | 34.00 | 34.29 | +0.29% | |
| 33.77 | 34.80 | 33.57 | 34.19 | +0.89% | |
| 33.60 | 34.08 | 33.33 | 33.89 | +0.44% | |
| 33.89 | 34.00 | 33.47 | 33.74 | -0.38% | |
| 33.46 | 34.09 | 33.46 | 33.87 | +1.01% | |
| 33.33 | 33.77 | 33.28 | 33.53 | +0.24% | |
| 33.29 | 33.46 | 33.17 | 33.45 | +0.48% | |
| 32.95 | 33.38 | 32.91 | 33.29 | +1.00% | |
| 34.05 | 34.11 | 32.90 | 32.96 | -3.60% | |
| 34.12 | 34.83 | 34.10 | 34.19 | +0.06% | |
| 34.60 | 34.71 | 34.14 | 34.17 | -2.87% | |
| 35.70 | 35.76 | 35.18 | 35.18 | -1.12% | |
| 35.38 | 35.72 | 35.21 | 35.58 | +0.45% | |
| 35.28 | 35.54 | 35.05 | 35.42 | +0.51% | |
| 35.29 | 35.80 | 35.21 | 35.24 | +0.51% | |
| 34.88 | 35.45 | 34.88 | 35.06 | +0.40% | |
| 35.18 | 35.72 | 34.65 | 34.92 | -0.51% | |
| 34.62 | 35.40 | 34.32 | 35.10 | +1.47% | |
| 33.78 | 35.00 | 33.78 | 34.59 | +5.33% | |
| 32.41 | 32.86 | 32.32 | 32.84 | +1.51% | |
| 32.50 | 33.00 | 32.33 | 32.35 | -1.04% | |
| 33.16 | 33.35 | 32.60 | 32.69 | -1.86% | |
| 33.15 | 33.57 | 33.01 | 33.31 | +0.45% | |
| 33.03 | 33.46 | 32.81 | 33.16 | +1.04% | |
| 32.94 | 33.24 | 32.61 | 32.82 | -1.06% | |
| 33.42 | 33.47 | 32.90 | 33.17 | -0.39% | |
| 32.92 | 33.57 | 32.74 | 33.30 | +1.00% | |
| 31.66 | 33.39 | 31.66 | 32.97 | +3.84% | |
| 32.06 | 32.20 | 31.61 | 31.75 | -1.12% | |
| 31.16 | 32.11 | 31.04 | 32.11 | +3.48% | |
| 31.37 | 31.91 | 31.02 | 31.03 | -1.21% | |
| 32.39 | 32.47 | 31.40 | 31.41 | -3.03% | |
| 32.85 | 32.85 | 32.00 | 32.39 | +0.34% | |
| 32.77 | 32.90 | 32.00 | 32.28 | -1.37% | |
| 32.29 | 32.74 | 31.45 | 32.73 | +1.90% | |
| 31.84 | 32.30 | 31.64 | 32.12 | -0.31% | |
| 32.72 | 32.72 | 31.96 | 32.22 | -1.80% | |
| 32.54 | 32.94 | 32.11 | 32.81 | +0.83% | |
| 32.41 | 32.84 | 31.95 | 32.54 | +0.59% | |
| 32.37 | 33.15 | 32.30 | 32.35 | -0.03% | |
| 31.71 | 32.42 | 31.41 | 32.36 | +1.76% | |
| 29.81 | 31.82 | 29.05 | 31.80 | +5.47% | |
| 30.32 | 30.67 | 30.03 | 30.15 | -1.02% | |
| 30.46 | 30.67 | 30.10 | 30.46 | -0.78% | |
| 30.96 | 31.00 | 30.47 | 30.70 | -0.97% | |
| 31.02 | 31.46 | 30.75 | 31.00 | -0.23% | |
| 31.04 | 31.44 | 30.73 | 31.07 | -0.16% | |
| 32.08 | 32.10 | 30.90 | 31.12 | -2.96% | |
| 32.15 | 32.61 | 32.02 | 32.07 | -0.25% | |
| 32.10 | 32.40 | 31.96 | 32.15 | +0.50% | |
| 31.79 | 32.00 | 31.32 | 31.99 | +0.25% | |
| 31.78 | 31.98 | 31.35 | 31.91 | +1.01% | |
| 31.98 | 32.21 | 31.57 | 31.59 | -0.97% | |
| 32.06 | 32.15 | 31.22 | 31.90 | -0.16% | |
| 32.60 | 32.80 | 31.82 | 31.95 | -1.84% | |
| 32.45 | 32.82 | 32.04 | 32.55 | +0.99% | |
| 31.50 | 32.86 | 31.49 | 32.23 | +2.19% | |
| 31.23 | 31.74 | 31.23 | 31.54 | +0.80% | |
| 31.28 | 31.59 | 31.10 | 31.29 | +1.59% | |
| 30.74 | 31.41 | 30.53 | 30.80 | +0.95% | |
| 30.60 | 30.71 | 30.23 | 30.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XRN chart for longer ranges.