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 )

0.5132 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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 (%)
Aug 31, 2020 1.910 1.960 1.910 1.930 44,970 +0.04(+2.12%)
Aug 28, 2020 1.893 1.917 1.880 1.890 46,300 -0.01(-0.26%)
Aug 27, 2020 1.900 1.900 1.870 1.895 7,792 +0.01(+0.26%)
Aug 26, 2020 1.912 1.912 1.890 1.890 4,708 -0.03(-1.48%)
Aug 25, 2020 1.917 1.918 1.885 1.918 11,755 +0.02(+0.97%)
Aug 24, 2020 1.860 1.930 1.860 1.900 26,850 +0.02(+0.96%)
Aug 21, 2020 1.872 1.900 1.872 1.882 4,700 -0.02(-0.95%)
Aug 20, 2020 1.860 1.900 1.840 1.900 13,905 +0.00(+0.00%)
Aug 19, 2020 1.882 1.900 1.874 1.900 10,725 -0.02(-0.93%)
Aug 18, 2020 1.910 1.918 1.860 1.918 58,371 +0.05(+2.56%)
Aug 17, 2020 1.906 1.915 1.860 1.870 22,143 -0.05(-2.60%)
Aug 14, 2020 1.920 1.920 1.920 1.920 100 +0.03(+1.59%)
Aug 13, 2020 1.935 1.935 1.870 1.890 6,427 -0.01(-0.53%)
Aug 12, 2020 1.940 1.940 1.900 1.900 13,795 -0.02(-1.04%)
Aug 11, 2020 1.935 1.990 1.920 1.920 14,795 +0.03(+1.59%)
Aug 10, 2020 1.901 1.929 1.890 1.890 23,600 -0.02(-1.17%)
Aug 07, 2020 1.980 1.980 1.851 1.912 22,200 -0.06(-2.93%)
Aug 06, 2020 1.900 1.970 1.890 1.970 106,162 +0.06(+2.90%)
Aug 05, 2020 1.920 1.920 1.874 1.914 3,202 +0.02(+1.15%)
Aug 04, 2020 1.865 1.901 1.860 1.893 28,816 +0.17(+10.04%)
Aug 03, 2020 1.750 1.780 1.720 1.720 2,902 -0.03(-1.71%)
Jul 31, 2020 1.830 1.830 1.744 1.750 53,200 -0.06(-3.17%)
Jul 30, 2020 1.820 1.830 1.800 1.807 15,825 -0.05(-2.83%)
Jul 29, 2020 1.840 1.860 1.840 1.860 1,663 -0.02(-1.30%)
Jul 28, 2020 1.870 1.888 1.860 1.885 15,520 +0.02(+1.05%)
Jul 27, 2020 1.848 1.894 1.820 1.865 16,390 -0.02(-1.22%)
Jul 24, 2020 1.888 1.888 1.888 1.888 100 +0.02(+0.96%)
Jul 23, 2020 1.878 1.890 1.870 1.870 1,516 -0.02(-1.06%)
Jul 22, 2020 1.880 1.930 1.867 1.890 19,900 +0.01(+0.61%)
Jul 21, 2020 1.820 1.910 1.820 1.879 17,699 +0.03(+1.82%)
Jul 20, 2020 1.880 1.880 1.843 1.845 20,131 -0.04(-2.33%)
Jul 17, 2020 1.930 1.930 1.889 1.889 3,600 -0.06(-3.12%)
Jul 16, 2020 1.937 1.954 1.931 1.950 14,859 -0.04(-2.01%)
Jul 15, 2020 1.912 1.991 1.912 1.990 18,854 +0.12(+6.68%)
Jul 14, 2020 1.900 1.900 1.860 1.865 5,692 -0.06(-3.35%)
Jul 13, 2020 1.946 1.970 1.910 1.930 15,841 -0.02(-1.03%)
Jul 10, 2020 1.950 1.992 1.950 1.950 2,700 +0.05(+2.63%)
Jul 09, 2020 1.994 1.994 1.900 1.900 60,136 -0.09(-4.28%)
Jul 08, 2020 2.000 2.030 1.980 1.985 15,095 +0.01(+0.25%)
Jul 07, 2020 2.010 2.020 1.980 1.980 23,100 -0.09(-4.35%)
Jul 06, 2020 2.140 2.210 2.070 2.070 44,014 +0.06(+2.99%)
Jul 02, 2020 2.020 2.119 1.972 2.010 53,000 +0.15(+8.06%)
Jul 01, 2020 1.901 1.901 1.860 1.860 5,883 -0.04(-2.04%)
Jun 30, 2020 1.895 1.899 1.860 1.899 6,790 -0.01(-0.46%)
Jun 29, 2020 1.810 1.950 1.810 1.907 5,834 -0.00(-0.13%)
Jun 26, 2020 2.049 2.049 1.910 1.910 40,700 -0.14(-6.83%)
Jun 25, 2020 1.960 2.060 1.960 2.050 15,220 +0.05(+2.50%)
Jun 24, 2020 2.068 2.068 2.000 2.000 24,111 -0.12(-5.88%)
Jun 23, 2020 2.248 2.280 2.125 2.125 75,099 -0.09(-4.08%)
Jun 22, 2020 2.250 2.270 2.215 2.215 27,586 -0.03(-1.54%)
Jun 19, 2020 2.350 2.367 2.250 2.250 12,600 -0.07(-2.87%)
Jun 18, 2020 2.345 2.345 2.259 2.317 25,878 -0.06(-2.67%)
Jun 17, 2020 2.430 2.430 2.345 2.380 40,910 -0.01(-0.30%)
Jun 16, 2020 2.399 2.454 2.305 2.387 13,787 +0.14(+6.33%)
Jun 15, 2020 2.200 2.249 2.027 2.245 54,609 +0.04(+1.81%)
Jun 12, 2020 2.200 2.280 2.100 2.205 83,700 +0.20(+9.70%)
Jun 11, 2020 2.148 2.210 1.990 2.010 99,635 -0.33(-14.00%)
Jun 10, 2020 2.479 2.479 2.270 2.337 30,619 -0.13(-5.38%)
Jun 09, 2020 2.642 2.650 2.470 2.470 41,806 -0.33(-11.89%)
Jun 08, 2020 2.551 2.860 2.551 2.803 99,101 +0.46(+19.74%)
Jun 05, 2020 2.353 2.590 2.298 2.341 74,400 +0.17(+7.88%)
Jun 04, 2020 2.050 2.220 2.050 2.170 39,484 +0.06(+3.02%)
Jun 03, 2020 1.940 2.106 1.940 2.106 35,153 +0.16(+8.02%)
Jun 02, 2020 2.000 2.014 1.945 1.950 13,260 -0.01(-0.51%)
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.