Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Hotel Income Properties REIT LP (OP: AHOTF )

0.4646 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.419 5.528 5.393 5.528 13,042 +0.11(+1.95%)
Jan 30, 2019 5.350 5.422 5.334 5.422 4,200 +0.07(+1.35%)
Jan 29, 2019 5.450 5.450 5.330 5.350 14,035 -0.09(-1.74%)
Jan 28, 2019 5.600 5.600 5.445 5.445 48,063 -0.21(-3.63%)
Jan 25, 2019 5.600 5.650 5.600 5.650 20,600 +0.06(+1.11%)
Jan 24, 2019 5.595 5.600 5.570 5.588 8,314 +0.05(+0.86%)
Jan 23, 2019 5.510 5.540 5.504 5.540 2,023 +0.08(+1.47%)
Jan 22, 2019 5.461 5.506 5.440 5.460 4,749 +0.02(+0.35%)
Jan 18, 2019 5.448 5.483 5.418 5.441 2,500 -0.01(-0.12%)
Jan 17, 2019 5.443 5.473 5.422 5.447 6,152 -0.04(-0.67%)
Jan 16, 2019 5.525 5.525 5.440 5.484 6,675 +0.03(+0.50%)
Jan 15, 2019 5.480 5.504 5.457 5.457 810 -0.06(-1.06%)
Jan 14, 2019 5.390 5.550 5.390 5.515 14,400 +0.01(+0.10%)
Jan 11, 2019 5.355 5.510 5.355 5.510 11,700 +0.18(+3.37%)
Jan 10, 2019 5.250 5.343 5.240 5.330 14,186 +0.11(+2.11%)
Jan 09, 2019 5.072 5.229 5.064 5.220 57,270 +0.17(+3.39%)
Jan 08, 2019 4.970 5.053 4.970 5.049 27,605 +0.09(+1.79%)
Jan 07, 2019 4.967 4.990 4.938 4.960 79,029 +0.04(+0.79%)
Jan 04, 2019 4.899 4.950 4.880 4.921 30,900 +0.13(+2.74%)
Jan 03, 2019 4.750 4.835 4.750 4.790 12,738 +0.09(+1.99%)
Jan 02, 2019 4.581 4.745 4.581 4.697 14,200 +0.05(+1.16%)
Dec 31, 2018 4.440 4.675 4.440 4.643 39,200 +0.08(+1.82%)
Dec 28, 2018 4.512 4.573 4.495 4.560 9,800 +0.06(+1.28%)
Dec 27, 2018 4.529 4.561 4.500 4.503 38,160 -0.15(-3.17%)
Dec 26, 2018 4.450 4.680 4.400 4.650 7,693 +0.24(+5.55%)
Dec 24, 2018 4.447 4.466 4.341 4.405 20,200 -0.06(-1.45%)
Dec 21, 2018 4.667 4.700 4.444 4.470 48,900 -0.07(-1.54%)
Dec 20, 2018 4.700 4.700 4.510 4.540 43,175 -0.13(-2.75%)
Dec 19, 2018 4.657 4.719 4.620 4.668 9,350 -0.02(-0.36%)
Dec 18, 2018 4.650 4.721 4.650 4.685 12,465 +0.03(+0.72%)
Dec 17, 2018 4.650 4.827 4.604 4.652 37,891 -0.16(-3.27%)
Dec 14, 2018 4.738 4.809 4.683 4.809 21,600 +0.04(+0.82%)
Dec 13, 2018 4.818 4.818 4.740 4.770 117,787 -0.07(-1.36%)
Dec 12, 2018 4.881 4.948 4.836 4.836 30,688 -0.08(-1.72%)
Dec 11, 2018 4.893 4.920 4.820 4.920 17,393 +0.08(+1.69%)
Dec 10, 2018 4.959 4.966 4.819 4.838 53,607 -0.10(-2.04%)
Dec 07, 2018 4.983 4.990 4.909 4.939 11,100 +0.01(+0.17%)
Dec 06, 2018 4.970 4.970 4.844 4.930 30,653 -0.08(-1.60%)
Dec 04, 2018 5.080 5.100 5.010 5.010 21,300 -0.04(-0.79%)
Dec 03, 2018 5.114 5.114 5.006 5.050 32,030 +0.08(+1.61%)
Nov 30, 2018 5.002 5.040 4.918 4.970 39,400 -0.06(-1.19%)
Nov 29, 2018 5.250 5.250 5.008 5.030 52,687 -0.14(-2.71%)
Nov 28, 2018 5.250 5.250 5.142 5.170 36,170 -0.11(-2.08%)
Nov 27, 2018 5.238 5.280 5.180 5.280 50,304 +0.00(+0.00%)
Nov 26, 2018 5.498 5.498 5.239 5.280 89,367 -0.17(-3.12%)
Nov 23, 2018 5.499 5.499 5.440 5.450 2,500 +0.05(+0.95%)
Nov 21, 2018 5.399 5.399 5.399 0 +0.09(+1.63%)
Nov 20, 2018 5.457 5.507 5.280 5.312 34,783 -0.14(-2.52%)
Nov 19, 2018 5.652 5.660 5.449 5.449 23,157 -0.23(-4.06%)
Nov 16, 2018 5.701 5.701 5.659 5.680 9,600 +0.03(+0.53%)
Nov 15, 2018 5.660 5.677 5.580 5.650 18,394 -0.10(-1.79%)
Nov 14, 2018 5.797 5.800 5.701 5.753 13,970 -0.08(-1.36%)
Nov 13, 2018 5.836 5.836 5.740 5.832 11,644 +0.04(+0.69%)
Nov 12, 2018 5.937 5.937 5.792 5.792 6,375 -0.13(-2.12%)
Nov 09, 2018 5.826 5.918 5.789 5.918 38,300 +0.15(+2.54%)
Nov 08, 2018 6.225 6.225 5.749 5.772 78,594 -0.52(-8.24%)
Nov 07, 2018 6.373 6.373 6.280 6.290 6,300 +0.09(+1.50%)
Nov 06, 2018 6.200 6.239 6.162 6.197 4,750 -0.06(-0.89%)
Nov 05, 2018 6.178 6.252 6.178 6.252 2,600 +0.05(+0.83%)
Nov 02, 2018 6.240 6.246 6.160 6.200 10,000 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.