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 )

0.4875 +0.0069 (+1.44%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.5057 0.5057 0.4738 0.4956 32,789 -0.01(-1.02%)
Nov 29, 2023 0.5194 0.5194 0.5000 0.5007 8,115 -0.03(-5.15%)
Nov 28, 2023 0.5483 0.5483 0.5258 0.5279 42,993 -0.01(-2.24%)
Nov 27, 2023 0.5610 0.5680 0.5154 0.5400 18,834 -0.01(-1.82%)
Nov 22, 2023 0.5500 0 -0.01(-1.73%)
Nov 21, 2023 0.5800 0.5800 0.5596 0.5597 9,050 -0.03(-4.76%)
Nov 20, 2023 0.6213 0.6250 0.5803 0.5877 29,520 -0.05(-7.45%)
Nov 17, 2023 0.6343 0.6415 0.6235 0.6350 6,800 +0.02(+3.72%)
Nov 16, 2023 0.6298 0.6298 0.6122 0.6122 6,075 -0.02(-2.83%)
Nov 15, 2023 0.6099 0.6300 0.6099 0.6300 30,500 +0.04(+7.14%)
Nov 14, 2023 0.5353 0.6100 0.5353 0.5880 12,485 +0.05(+9.29%)
Nov 13, 2023 0.5622 0.5622 0.5000 0.5380 38,900 -0.01(-2.18%)
Nov 10, 2023 0.5612 0.5818 0.5500 0.5500 67,950 -0.09(-14.06%)
Nov 09, 2023 0.6000 0.6400 0.5934 0.6400 55,550 -0.02(-2.71%)
Nov 08, 2023 1.020 1.020 0.6190 0.6578 93,847 -0.42(-39.04%)
Nov 07, 2023 1.110 1.130 1.079 1.079 27,300 -0.00(-0.09%)
Nov 06, 2023 1.138 1.138 1.080 1.080 8,300 -0.08(-6.90%)
Nov 03, 2023 1.169 1.169 1.100 1.160 8,200 +0.01(+0.87%)
Nov 02, 2023 1.125 1.150 1.125 1.150 6,400 +0.08(+7.28%)
Nov 01, 2023 1.072 1.072 1.072 1.072 230 +0.02(+2.29%)
Oct 31, 2023 1.104 1.104 1.040 1.048 35,440 -0.13(-11.19%)
Oct 30, 2023 1.180 1.180 1.180 1.180 7,500 +0.10(+9.26%)
Oct 27, 2023 1.160 1.160 1.080 1.080 1,100 -0.10(-8.47%)
Oct 26, 2023 1.180 1.180 1.180 1.180 794 -0.02(-1.26%)
Oct 25, 2023 1.213 1.220 1.195 1.195 1,405 -0.02(-2.05%)
Oct 24, 2023 1.260 1.260 1.220 1.220 3,500 +0.00(+0.01%)
Oct 23, 2023 1.220 1.250 1.220 1.220 2,695 +0.22(+21.63%)
Oct 20, 2023 1.160 1.160 1.003 1.003 4,992 -0.25(-19.76%)
Oct 19, 2023 1.250 1.250 1.250 1.250 1,503 +0.00(+0.00%)
Oct 18, 2023 1.250 1.250 1.240 1.250 21,625 +0.01(+0.81%)
Oct 17, 2023 1.240 1.240 1.240 1.240 600 +0.00(+0.00%)
Oct 13, 2023 1.240 300 +0.05(+4.20%)
Oct 12, 2023 1.190 1.190 1.190 1.190 30,350 -0.12(-9.16%)
Oct 11, 2023 1.310 1.310 1.310 1.310 1,000 +0.03(+2.34%)
Oct 10, 2023 1.250 1.280 1.250 1.280 10,494 +0.07(+6.22%)
Oct 09, 2023 1.205 1.205 1.205 1.205 600 +0.03(+2.43%)
Oct 06, 2023 1.176 1.176 1.176 1.176 3,930 +0.03(+2.30%)
Oct 05, 2023 1.155 1.155 1.150 1.150 11,700 -0.01(-1.03%)
Oct 04, 2023 1.158 1.170 1.150 1.162 38,290 -0.02(-1.53%)
Oct 03, 2023 1.169 1.180 1.150 1.180 30,566 -0.07(-5.60%)
Oct 02, 2023 1.247 1.270 1.180 1.250 48,250 -0.04(-3.10%)
Sep 29, 2023 1.335 1.335 1.260 1.290 21,718 -0.07(-5.14%)
Sep 28, 2023 1.380 1.380 1.360 1.360 2,300 +0.02(+1.49%)
Sep 27, 2023 1.340 1.340 1.340 1.340 355 +0.00(+0.00%)
Sep 26, 2023 1.370 1.370 1.340 1.340 6,100 -0.04(-2.90%)
Sep 25, 2023 1.440 1.390 1.380 1.380 6,025 -0.02(-1.43%)
Sep 22, 2023 1.430 1.440 1.400 1.400 2,770 -0.05(-3.45%)
Sep 21, 2023 1.465 1.469 1.420 1.450 2,500 -0.06(-4.04%)
Sep 20, 2023 1.524 1.524 1.511 1.511 3,810 +0.03(+1.75%)
Sep 19, 2023 1.478 1.520 1.478 1.485 50,431 +0.01(+0.88%)
Sep 18, 2023 1.472 1.472 1.472 1.472 308 +0.00(+0.14%)
Sep 15, 2023 1.416 1.480 1.416 1.470 53,550 +0.09(+6.52%)
Sep 14, 2023 1.380 1.380 1.380 1.380 910 +0.00(+0.09%)
Sep 13, 2023 1.369 1.400 1.350 1.379 57,485 -0.03(-1.86%)
Sep 12, 2023 1.500 1.500 1.370 1.405 36,953 -0.09(-6.33%)
Sep 11, 2023 1.500 1.500 1.500 1.500 11,645 +0.00(+0.00%)
Sep 08, 2023 1.490 1.500 1.485 1.500 11,000 +0.01(+0.67%)
Sep 07, 2023 1.515 1.523 1.490 1.490 17,268 -0.03(-2.30%)
Sep 06, 2023 1.560 1.562 1.525 1.525 13,120 -0.06(-3.48%)
Sep 05, 2023 1.580 1.600 1.560 1.580 17,002 +0.04(+2.53%)
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.