Exantas Capital Corp. - Price History
Stock symbol XAN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for XAN (Exantas Capital Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.36 | $4.36 |
| June 2023 | $4.36 | $4.36 |
| May 2023 | $4.36 | $4.36 |
| April 2023 | $4.36 | $4.36 |
| March 2023 | $4.36 | $4.36 |
| February 2023 | $4.36 | $4.36 |
| January 2023 | $4.36 | $4.36 |
| December 2022 | $4.36 | $4.36 |
| November 2022 | $4.36 | $4.36 |
| October 2022 | $4.36 | $4.36 |
| September 2022 | $4.36 | $4.36 |
| August 2022 | $4.36 | $4.36 |
| July 2022 | $4.36 | $4.36 |
| June 2022 | $4.36 | $4.36 |
| May 2022 | $4.36 | $4.36 |
| April 2022 | $4.36 | $4.36 |
| March 2022 | $4.36 | $4.36 |
| February 2022 | $4.36 | $4.36 |
| January 2022 | $4.36 | $4.36 |
| December 2021 | $4.36 | $4.36 |
| November 2021 | $4.36 | $4.36 |
| October 2021 | $4.36 | $4.36 |
| September 2021 | $4.36 | $4.36 |
| August 2021 | $4.36 | $4.36 |
| July 2021 | $4.36 | $4.36 |
| June 2021 | $4.36 | $4.36 |
| May 2021 | $4.36 | $4.36 |
| April 2021 | $4.08 | $4.08 |
| March 2021 | $4.36 | $4.36 |
| February 2021 | $4.07 | $4.07 |
| January 2021 | $3.98 | $3.98 |
| December 2020 | $3.99 | $3.99 |
| November 2020 | $3.48 | $3.48 |
| October 2020 | $1.88 | $1.88 |
| September 2020 | $2.09 | $2.09 |
| August 2020 | $2.33 | $2.33 |
| July 2020 | $2.23 | $2.23 |
| June 2020 | $2.65 | $2.65 |
| May 2020 | $2 | $2 |
| April 2020 | $2.96 | $2.96 |
| March 2020 | $2.76 | $2.76 |
| February 2020 | $11.46 | $11.46 |
| January 2020 | $12.08 | $12.08 |
| December 2019 | $11.81 | $11.81 |
| November 2019 | $11.76 | $12.04 |
| October 2019 | $11.49 | $11.76 |
| September 2019 | $11.11 | $11.37 |
| August 2019 | $10.72 | $11.21 |
| July 2019 | $10.70 | $11.19 |
| June 2019 | $10.81 | $11.31 |
| May 2019 | $10.21 | $10.90 |
| April 2019 | $10.26 | $10.95 |
| March 2019 | $9.96 | $10.63 |
| February 2019 | $9.97 | $10.85 |
| January 2019 | $9.71 | $10.57 |
| December 2018 | $9.21 | $10.02 |
| November 2018 | $10.09 | $11.17 |
| October 2018 | $10.24 | $11.34 |
| September 2018 | $9.92 | $10.98 |
| August 2018 | $10.56 | $11.85 |
| July 2018 | $9.35 | $10.49 |
| June 2018 | $9.07 | $10.18 |
| May 2018 | $8.90 | $10.09 |
| April 2018 | $8.61 | $9.76 |
| March 2018 | $8.39 | $9.51 |
| February 2018 | $7.63 | $8.69 |
| January 2018 | $8.32 | $9.48 |
| December 2017 | $8.22 | $9.37 |
| November 2017 | $8.71 | $9.98 |
| October 2017 | $8.96 | $10.26 |
| September 2017 | $9.41 | $10.78 |
| August 2017 | $8.99 | $10.35 |
| July 2017 | $8.90 | $10.25 |
| June 2017 | $8.83 | $10.17 |
| May 2017 | $8.33 | $9.64 |
| April 2017 | $8.08 | $9.35 |
| March 2017 | $8.45 | $9.77 |
| February 2017 | $7.22 | $8.40 |
| January 2017 | $7.07 | $8.22 |
| December 2016 | $7.16 | $8.33 |
| November 2016 | $7.21 | $8.44 |
| October 2016 | $10.59 | $12.39 |
| September 2016 | $10.95 | $12.81 |
| August 2016 | $10.98 | $13.27 |
| July 2016 | $11.26 | $13.61 |
| June 2016 | $10.64 | $12.86 |
| May 2016 | $10.19 | $12.73 |
| April 2016 | $9.51 | $11.88 |
| March 2016 | $9 | $11.25 |
| February 2016 | $8.54 | $11.09 |
| January 2016 | $8.03 | $10.42 |
| December 2015 | $9.83 | $12.76 |
| November 2015 | $9.40 | $12.59 |
| October 2015 | $9.59 | $12.84 |
| September 2015 | $8.34 | $11.17 |
| August 2015 | $9.21 | $12.96 |
| July 2015 | $10.18 | $14.32 |
| June 2015 | $11.01 | $15.48 |
| May 2015 | $11.44 | $16.72 |
| April 2015 | $12.06 | $17.64 |
| March 2015 | $12.42 | $18.16 |
| February 2015 | $13.29 | $20.12 |
| January 2015 | $12.76 | $19.32 |
| December 2014 | $13.32 | $20.16 |
| November 2014 | $13.40 | $21.08 |
| October 2014 | $13.45 | $21.16 |
| September 2014 | $12.38 | $19.48 |
| August 2014 | $13.16 | $21.56 |
| July 2014 | $13.46 | $22.04 |
| June 2014 | $13.75 | $22.52 |
| May 2014 | $13.58 | $23.04 |
| April 2014 | $12.97 | $22 |
| March 2014 | $13.13 | $22.28 |
| February 2014 | $13.26 | $23.32 |
| January 2014 | $13.39 | $23.56 |
| December 2013 | $13.48 | $23.72 |
| November 2013 | $13.24 | $24.08 |
| October 2013 | $13.52 | $24.60 |
| September 2013 | $13.06 | $23.76 |
| August 2013 | $12.39 | $23.28 |
| July 2013 | $14.13 | $26.56 |
| June 2013 | $13.09 | $24.60 |
| May 2013 | $12.75 | $24.76 |
| April 2013 | $13.57 | $26.36 |
| March 2013 | $13.61 | $26.44 |
| February 2013 | $13.58 | $27.20 |
| January 2013 | $12.43 | $24.88 |
| December 2012 | $11.19 | $22.40 |
| November 2012 | $11.42 | $23.68 |
| October 2012 | $11.30 | $23.44 |
| September 2012 | $11.34 | $23.52 |
| August 2012 | $11.16 | $23.92 |
| July 2012 | $10.17 | $21.80 |
| June 2012 | $9.95 | $21.32 |
| May 2012 | $9.61 | $21.36 |
| April 2012 | $9.71 | $21.60 |
| March 2012 | $9.70 | $21.56 |
| February 2012 | $10.02 | $23.08 |
| January 2012 | $10.15 | $23.40 |
| December 2011 | $9.74 | $22.44 |
| November 2011 | $8.87 | $21.32 |
| October 2011 | $8.94 | $21.48 |
| September 2011 | $8.32 | $20 |
| August 2011 | $8.63 | $21.68 |
| July 2011 | $9.07 | $22.80 |
| June 2011 | $10.06 | $25.28 |
| May 2011 | $10.38 | $27.12 |
| April 2011 | $9.92 | $25.92 |
| March 2011 | $10.09 | $26.36 |
| February 2011 | $10.94 | $29.64 |
| January 2011 | $10.52 | $28.52 |
| December 2010 | $10.89 | $29.52 |
| November 2010 | $9.52 | $26.68 |
| October 2010 | $9.04 | $25.32 |
| September 2010 | $9.07 | $25.40 |
| August 2010 | $8.13 | $23.68 |
| July 2010 | $8.38 | $24.40 |
| June 2010 | $7.80 | $22.72 |
| May 2010 | $7.40 | $22.44 |
| April 2010 | $9.38 | $28.44 |
| March 2010 | $8.92 | $27.04 |
| February 2010 | $8.06 | $25.32 |
| January 2010 | $6.72 | $21.12 |
| December 2009 | $6.26 | $19.68 |
| November 2009 | $6.23 | $20.60 |
| October 2009 | $5.86 | $19.36 |
| September 2009 | $6.58 | $21.76 |
| August 2009 | $4.97 | $17.28 |
| July 2009 | $3.99 | $13.88 |
| June 2009 | $3.68 | $12.80 |
| May 2009 | $3.48 | $13.16 |
| April 2009 | $3.34 | $12.60 |
| March 2009 | $3.22 | $12.16 |
| February 2009 | $1.61 | $6.60 |
| January 2009 | $3 | $12.28 |
| December 2008 | $3.74 | $15.32 |
| November 2008 | $2.72 | $12.16 |
| October 2008 | $4.44 | $19.80 |
| September 2008 | $5.08 | $24.24 |
| August 2008 | $5.12 | $24.40 |
| July 2008 | $5.61 | $26.76 |
| June 2008 | $6.05 | $28.84 |
| May 2008 | $7.26 | $36.48 |
| April 2008 | $6.92 | $34.76 |
| March 2008 | $6.03 | $30.28 |
| February 2008 | $6.22 | $32.88 |
| January 2008 | $7.34 | $38.80 |
| December 2007 | $7.05 | $37.24 |
| November 2007 | $6.96 | $38.20 |
| October 2007 | $7.53 | $41.28 |
| September 2007 | $8.21 | $45.04 |
| August 2007 | $8.44 | $48 |
| July 2007 | $6.66 | $37.88 |
| June 2007 | $9.84 | $55.92 |
| May 2007 | $10.93 | $63.88 |
| April 2007 | $11.16 | $65.20 |
| March 2007 | $11.05 | $64.56 |
| February 2007 | $11.11 | $66.44 |
| January 2007 | $12.48 | $74.64 |
| December 2006 | $11.34 | $67.80 |
| November 2006 | $10.82 | $66.40 |
| October 2006 | $10.74 | $65.88 |
| September 2006 | $10.07 | $61.80 |
| August 2006 | $9.07 | $57 |
| July 2006 | $8.19 | $51.52 |
| June 2006 | $8.19 | $51.48 |
| May 2006 | $7.88 | $50.96 |
| April 2006 | $8.56 | $55.32 |
| March 2006 | $8.53 | $55.12 |
| February 2006 | $8.76 | $58 |
XAN
Price: $4.36
52 week price:
Dividend Yield: 6.91%
Forward Dividend Yield: 25.20%
Payout Ratio Range:
Earnings Per Share: 0.55 USD
P/E Ratio: -0.56
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 822233
Market Capitalization: 46.4 million
Average Dividend Frequency: 3