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 -0.0127 (-2.66%)
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 (%)
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%)
Sep 01, 2023 1.639 1.639 1.541 1.541 8,169 -0.10(-6.15%)
Aug 31, 2023 1.640 1.650 1.620 1.642 2,584 +0.00(+0.12%)
Aug 30, 2023 1.658 1.658 1.640 1.640 1,615 -0.02(-1.20%)
Aug 29, 2023 1.650 1.660 1.650 1.660 61,856 +0.01(+0.36%)
Aug 28, 2023 1.630 1.660 1.630 1.654 2,000 +0.00(+0.24%)
Aug 25, 2023 1.670 1.680 1.635 1.650 10,675 +0.00(+0.00%)
Aug 24, 2023 1.650 1.680 1.650 1.650 8,900 -0.03(-1.79%)
Aug 23, 2023 1.653 1.680 1.653 1.680 79,889 +0.01(+0.60%)
Aug 22, 2023 1.650 1.680 1.650 1.670 6,816 +0.03(+1.83%)
Aug 21, 2023 1.670 1.681 1.640 1.640 3,345 -0.04(-2.38%)
Aug 18, 2023 1.675 1.682 1.675 1.680 2,251 +0.01(+0.60%)
Aug 17, 2023 1.710 1.710 1.670 1.670 3,363 -0.05(-2.91%)
Aug 16, 2023 1.720 1.720 1.720 1.720 5,419 -0.01(-0.58%)
Aug 15, 2023 1.730 1.730 1.730 1.730 3,200 -0.01(-0.57%)
Aug 10, 2023 1.740 1,305 -0.00(-0.17%)
Aug 09, 2023 1.730 1.743 1.730 1.743 1,505 +0.00(+0.17%)
Aug 08, 2023 1.740 1.740 1.740 1.740 506 -0.01(-0.57%)
Aug 04, 2023 1.750 0 +0.00(+0.00%)
Aug 03, 2023 1.750 1.750 1.750 1.750 3,400 +0.00(+0.00%)
Aug 02, 2023 1.770 1.770 1.748 1.750 7,547 -0.05(-2.78%)
Aug 01, 2023 1.800 1.800 1.800 1.800 330 -0.02(-0.86%)
Jul 31, 2023 1.816 1.816 1.816 1.816 5,620 +0.00(+0.18%)
Jul 28, 2023 1.790 1.812 1.790 1.812 4,030 -0.03(-1.49%)
Jul 27, 2023 1.800 1.840 1.800 1.840 1,584 +0.05(+2.79%)
Jul 26, 2023 1.790 1.790 1.790 1.790 4,000 +0.00(+0.00%)
Jul 25, 2023 1.800 1.812 1.790 1.790 7,338 -0.06(-3.24%)
Jul 24, 2023 1.850 1.850 1.850 1.850 1,000 -0.02(-1.07%)
Jul 21, 2023 1.870 1.870 1.870 1.870 100 +0.01(+0.54%)
Jul 19, 2023 1.860 0 +0.01(+0.54%)
Jul 18, 2023 1.855 1.858 1.850 1.850 76,650 +0.01(+0.54%)
Jul 17, 2023 1.840 1.850 1.840 1.840 3,260 +0.04(+2.19%)
Jul 14, 2023 1.810 1.810 1.790 1.801 5,900 +0.01(+0.59%)
Jul 13, 2023 1.670 1.790 1.660 1.790 16,800 -0.03(-1.65%)
Jul 12, 2023 1.811 1.820 1.811 1.820 704 +0.03(+1.63%)
Jul 10, 2023 1.791 0 -0.02(-1.06%)
Jul 07, 2023 1.790 1.810 1.790 1.810 20,602 -0.02(-0.91%)
Jul 05, 2023 1.827 1,050 +0.13(+7.45%)
Jul 03, 2023 1.700 1.700 1.700 1.700 8,400 -0.11(-6.12%)
Jun 30, 2023 1.792 1.830 1.775 1.811 6,334 +0.03(+1.73%)
Jun 29, 2023 1.850 1.850 1.780 1.780 24,985 -0.03(-1.66%)
Jun 28, 2023 1.830 1.840 1.810 1.810 4,295 -0.02(-1.09%)
Jun 27, 2023 1.818 1.830 1.818 1.830 2,100 -0.01(-0.54%)
Jun 26, 2023 1.830 1.840 1.830 1.840 12,300 +0.04(+2.15%)
Jun 23, 2023 1.801 1.801 1.790 1.801 2,880 -0.01(-0.49%)
Jun 22, 2023 1.817 1.817 1.800 1.810 9,058 +0.00(+0.00%)
Jun 21, 2023 1.810 1.850 1.810 1.810 2,530 -0.05(-2.56%)
Jun 20, 2023 1.858 1.858 1.858 1.858 1,000 -0.01(-0.34%)
Jun 16, 2023 1.850 1.864 1.830 1.864 10,065 -0.02(-0.85%)
Jun 15, 2023 1.880 1.880 1.880 1.880 15,200 +0.07(+3.86%)
Jun 14, 2023 1.810 1.810 1.810 1.810 2,600 -0.02(-0.98%)
Jun 12, 2023 1.828 0 -0.06(-3.28%)
Jun 09, 2023 1.880 1.890 1.880 1.890 1,300 +0.02(+0.89%)
Jun 08, 2023 1.880 1.880 1.873 1.873 900 -0.00(-0.11%)
Jun 07, 2023 1.845 1.870 1.828 1.875 66,335 -0.00(-0.24%)
Jun 06, 2023 1.870 1.890 1.850 1.880 22,130 +0.02(+1.08%)
Jun 05, 2023 1.830 1.860 1.760 1.860 55,500 +0.00(+0.15%)
Jun 02, 2023 1.857 1.857 1.857 1.857 500 +0.01(+0.41%)
Jun 01, 2023 1.828 1.850 1.828 1.850 8,000 +0.09(+5.09%)
May 31, 2023 1.760 1.760 1.760 1.760 1,000 -0.06(-3.29%)
May 30, 2023 1.850 1.850 1.820 1.820 3,850 +0.03(+1.41%)
May 25, 2023 1.795 0 -0.02(-1.12%)
May 24, 2023 1.870 1.870 1.815 1.815 2,112 -0.04(-2.03%)
May 23, 2023 1.853 1.853 1.853 1.853 450 -0.02(-1.19%)
May 22, 2023 1.875 1.875 1.875 1.875 600 -0.01(-0.79%)
May 17, 2023 1.890 5 +0.02(+1.09%)
May 16, 2023 1.870 1.900 1.870 1.870 4,100 -0.02(-1.27%)
May 15, 2023 1.940 1.940 1.894 1.894 2,203 +0.01(+0.54%)
May 12, 2023 1.880 1.884 1.880 1.884 300 +0.02(+0.84%)
May 09, 2023 1.868 1 -0.03(-1.68%)
May 05, 2023 1.900 3,831 +0.07(+3.81%)
May 04, 2023 1.830 1.830 1.830 1.830 1,289 -0.02(-1.06%)
May 02, 2023 1.850 0 +0.03(+1.65%)
May 01, 2023 1.855 1.855 1.820 1.820 1,639 -0.03(-1.52%)
Apr 28, 2023 1.848 1.848 1.848 1.848 1,000 -0.05(-2.74%)
Apr 27, 2023 1.900 1.900 1.900 1.900 128 -0.01(-0.52%)
Apr 26, 2023 1.910 1.910 1.910 1.910 733 +0.04(+2.04%)
Apr 25, 2023 1.872 1.872 1.872 1.872 1,300 +0.03(+1.62%)
Apr 24, 2023 1.890 1.890 1.842 1.842 10,100 -0.01(-0.48%)
Apr 20, 2023 1.851 110 +0.03(+1.70%)
Apr 19, 2023 1.820 1.820 1.820 1.820 2,500 +0.00(+0.00%)
Apr 18, 2023 1.831 1.831 1.820 1.820 1,970 -0.00(-0.27%)
Apr 17, 2023 1.829 1.830 1.818 1.825 4,432 -0.01(-0.27%)
Apr 13, 2023 1.830 0 +0.06(+3.39%)
Apr 11, 2023 1.770 0 +0.05(+2.91%)
Apr 05, 2023 1.720 0 -0.08(-4.44%)
Apr 03, 2023 1.800 0 +0.06(+3.48%)
Mar 30, 2023 1.740 0 -0.05(-2.94%)
Mar 29, 2023 1.840 1.840 1.792 1.792 6,266 +0.00(+0.01%)
Mar 28, 2023 1.800 1.800 1.792 1.792 683 -0.01(-0.44%)
Mar 27, 2023 1.800 1.800 1.800 1.800 1,074 +0.11(+6.51%)
Mar 24, 2023 1.690 1.730 1.690 1.690 400 -0.07(-3.98%)
Mar 23, 2023 1.770 1.770 1.760 1.760 6,000 -0.01(-0.56%)
Mar 22, 2023 1.780 1.780 1.770 1.770 210 -0.02(-1.12%)
Mar 21, 2023 1.838 1.838 1.790 1.790 200 -0.01(-0.56%)
Mar 20, 2023 1.800 1.815 1.796 1.800 12,720 -0.01(-0.55%)
Mar 17, 2023 1.810 1.810 1.810 1.810 1,070 -0.04(-2.16%)
Mar 15, 2023 1.850 0 -0.03(-1.60%)
Mar 14, 2023 1.887 1.906 1.880 1.880 19,860 -0.00(-0.05%)
Mar 13, 2023 1.900 1.918 1.860 1.881 23,244 -0.06(-3.04%)
Mar 10, 2023 1.900 1.940 1.882 1.940 38,381 +0.00(+0.00%)
Mar 09, 2023 1.950 1.950 1.927 1.940 7,000 +0.02(+1.04%)
Mar 08, 2023 1.940 1.947 1.920 1.920 6,357 -0.01(-0.65%)
Mar 07, 2023 1.990 1.990 1.933 1.933 3,700 -0.06(-2.88%)
Mar 06, 2023 1.982 1.990 1.982 1.990 12,283 -0.02(-1.00%)
Mar 03, 2023 1.980 2.010 1.971 2.010 45,540 +0.01(+0.26%)
Mar 02, 2023 1.966 2.010 1.966 2.005 21,300 +0.04(+1.86%)
Mar 01, 2023 1.948 2.015 1.948 1.968 8,530 -0.02(-1.11%)
Feb 28, 2023 1.950 1.990 1.948 1.990 1,845 +0.04(+1.96%)
Feb 27, 2023 1.950 1.952 1.950 1.952 3,002 +0.00(+0.09%)
Feb 24, 2023 1.950 1.950 1.950 1.950 330 +0.02(+1.04%)
Feb 23, 2023 1.990 1.990 1.930 1.930 2,200 -0.04(-2.03%)
Feb 22, 2023 1.950 1.970 1.950 1.970 5,433 -0.00(-0.01%)
Feb 21, 2023 1.980 1.990 1.970 1.970 5,980 -0.03(-1.50%)
Feb 17, 2023 2.040 2.040 2.000 2.000 3,090 -0.02(-0.99%)
Feb 16, 2023 2.020 2.038 2.020 2.020 1,893 -0.02(-0.98%)
Feb 15, 2023 2.052 2.060 2.040 2.040 8,084 -0.04(-1.92%)
Feb 13, 2023 2.080 50 +0.02(+0.97%)
Feb 10, 2023 2.070 2.070 2.060 2.060 1,496 -0.02(-0.96%)
Feb 09, 2023 2.080 2.080 2.080 2.080 500 +0.03(+1.46%)
Feb 08, 2023 2.050 2.050 2.050 2.050 2,776 +0.00(+0.00%)
Feb 07, 2023 2.014 2.050 2.014 2.050 8,350 +0.00(+0.24%)
Feb 06, 2023 2.065 2.072 2.045 2.045 14,651 -0.05(-2.19%)
Feb 03, 2023 2.091 2.091 2.091 2.091 500 -0.06(-2.76%)
Feb 02, 2023 2.128 2.150 2.104 2.150 2,860 +0.06(+2.87%)
Feb 01, 2023 2.088 2.090 2.088 2.090 5,443 +0.01(+0.48%)
Jan 31, 2023 2.083 2.083 2.050 2.080 2,400 +0.03(+1.46%)
Jan 30, 2023 2.042 2.140 2.042 2.050 35,402 -0.08(-3.76%)
Jan 27, 2023 2.130 2.130 2.130 2.130 1,004 -0.02(-0.93%)
Jan 26, 2023 2.150 2.150 2.150 2.150 2,079 +0.01(+0.47%)
Jan 23, 2023 2.140 1,004 -0.01(-0.47%)
Jan 17, 2023 2.150 90 -0.04(-1.64%)
Jan 12, 2023 2.186 16 +0.03(+1.19%)
Jan 11, 2023 2.090 2.168 2.090 2.160 14,600 +0.08(+3.85%)
Jan 09, 2023 2.080 16 +0.02(+0.97%)
Jan 05, 2023 2.060 722 +0.06(+3.00%)
Jan 03, 2023 2.000 0 -0.04(-1.96%)
Dec 30, 2022 1.960 2.054 1.960 2.040 4,460 +0.14(+7.26%)
Dec 28, 2022 1.902 5,000 -0.25(-11.53%)
Dec 27, 2022 1.950 2.150 1.950 2.150 385 +0.22(+11.30%)
Dec 23, 2022 1.950 1.950 1.890 1.932 13,958 -0.01(-0.43%)
Dec 22, 2022 1.901 1.940 1.900 1.940 6,521 -0.01(-0.51%)
Dec 21, 2022 1.930 1.970 1.930 1.950 2,500 +0.12(+6.65%)
Dec 20, 2022 1.732 1.828 1.725 1.828 24,470 +0.07(+3.89%)
Dec 19, 2022 1.780 1.780 1.760 1.760 5,600 -0.02(-1.12%)
Dec 16, 2022 1.800 1.800 1.760 1.780 12,735 -0.02(-1.11%)
Dec 15, 2022 1.806 1.830 1.764 1.800 69,243 +0.03(+1.69%)
Dec 14, 2022 1.770 1.850 1.770 1.770 37,150 -0.05(-2.64%)
Dec 13, 2022 1.860 1.870 1.800 1.818 16,740 +0.01(+0.44%)
Dec 12, 2022 1.820 1.820 1.805 1.810 5,563 +0.01(+0.40%)
Dec 09, 2022 1.892 1.920 1.803 1.803 21,633 -0.12(-6.10%)
Dec 08, 2022 2.006 2.006 1.900 1.920 15,469 -0.05(-2.49%)
Dec 07, 2022 2.020 2.050 1.969 1.969 17,232 -0.03(-1.55%)
Dec 06, 2022 2.000 2.000 2.000 2.000 3,900 +0.00(+0.00%)
Dec 05, 2022 1.900 2.054 1.900 2.000 2,210 -0.05(-2.44%)
Dec 02, 2022 2.020 2.070 2.012 2.050 12,925 +0.01(+0.46%)
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.