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 (%)
May 02, 2024 0.4616 0.4646 0.4616 0.4646 1,002 -0.01(-2.66%)
May 01, 2024 0.4822 0.4822 0.4773 0.4773 407 -0.03(-5.73%)
Apr 30, 2024 0.5063 0.5063 0.5063 0.5063 150 +0.03(+5.48%)
Apr 29, 2024 0.4857 0.4928 0.4800 0.4800 45,000 -0.01(-1.54%)
Apr 26, 2024 0.4875 0.4875 0.4875 0.4875 3,018 +0.01(+1.44%)
Apr 25, 2024 0.5190 0.5200 0.4789 0.4806 74,000 +0.01(+1.61%)
Apr 24, 2024 0.4730 0.4730 0.4730 0.4730 1,000 -0.02(-3.86%)
Apr 23, 2024 0.5440 0.5440 0.4920 0.4920 37,880 -0.02(-4.13%)
Apr 22, 2024 0.4871 0.5292 0.4500 0.5132 28,300 +0.06(+14.04%)
Apr 19, 2024 0.4500 0.4500 0.4500 0.4500 1,000 +0.07(+18.73%)
Apr 18, 2024 0.3900 0.3901 0.3790 0.3790 21,067 -0.03(-7.11%)
Apr 16, 2024 0.4080 21 +0.02(+5.43%)
Apr 15, 2024 0.3870 0.4059 0.3870 0.3870 9,430 -0.03(-6.57%)
Apr 12, 2024 0.4142 0.4142 0.4142 0.4142 401 -0.03(-5.93%)
Apr 11, 2024 0.4403 0.4403 0.4403 0.4403 7,882 +0.00(+0.07%)
Apr 10, 2024 0.4450 0.4450 0.4400 0.4400 14,500 -0.03(-5.42%)
Apr 05, 2024 0.4652 15 -0.01(-1.71%)
Apr 04, 2024 0.4652 0.4733 0.4652 0.4733 4,703 +0.02(+3.95%)
Apr 03, 2024 0.4790 0.4790 0.4553 0.4553 10,100 -0.01(-1.30%)
Apr 02, 2024 0.4613 0.4613 0.4613 0.4613 5,000 +0.01(+1.38%)
Apr 01, 2024 0.4400 0.4550 0.4400 0.4550 4,845 +0.01(+2.71%)
Mar 28, 2024 0.4600 0.4600 0.4430 0.4430 43,350 -0.02(-3.70%)
Mar 27, 2024 0.4676 0.4676 0.4600 0.4600 42,710 -0.00(-0.39%)
Mar 26, 2024 0.4871 0.4871 0.4618 0.4618 38,533 -0.04(-7.81%)
Mar 25, 2024 0.5010 0.5010 0.4870 0.5009 6,200 +0.00(+0.64%)
Mar 22, 2024 0.5320 0.5320 0.4977 0.4977 360 +0.01(+1.06%)
Mar 21, 2024 0.5254 0.5282 0.4925 0.4925 68,600 +0.01(+1.19%)
Mar 20, 2024 0.5051 0.5054 0.4822 0.4867 153,327 -0.00(-0.67%)
Mar 19, 2024 0.4918 0.4918 0.4900 0.4900 15,712 +0.01(+2.28%)
Mar 15, 2024 0.4791 0 +0.01(+2.81%)
Mar 14, 2024 0.4660 0.4660 0.4660 0.4660 272 -0.03(-6.03%)
Mar 13, 2024 0.4959 0.4959 0.4959 0.4959 5,000 +0.04(+7.92%)
Mar 12, 2024 0.4760 0.4760 0.4595 0.4595 516 +0.02(+4.43%)
Mar 11, 2024 0.4593 0.4593 0.4400 0.4400 42,218 -0.01(-1.70%)
Mar 08, 2024 0.4500 0.4918 0.4400 0.4476 123,320 -0.01(-2.31%)
Mar 07, 2024 0.4727 0.4727 0.4510 0.4582 35,000 -0.00(-0.17%)
Mar 06, 2024 0.5200 0.5200 0.4590 0.4590 56,035 -0.09(-15.81%)
Mar 05, 2024 0.5452 0.5452 0.5452 0.5452 2,064 -0.01(-1.37%)
Mar 04, 2024 0.5422 0.5577 0.5422 0.5528 21,100 -0.01(-0.90%)
Mar 01, 2024 0.6086 0.6139 0.5578 0.5578 7,840 -0.06(-9.52%)
Feb 29, 2024 0.6307 0.6307 0.6165 0.6165 19,341 -0.04(-5.65%)
Feb 28, 2024 0.6534 0.6534 0.6534 0.6534 400 +0.01(+1.43%)
Feb 26, 2024 0.6442 6,000 -0.00(-0.43%)
Feb 23, 2024 0.6470 0.6470 0.6470 0.6470 500 -0.03(-4.40%)
Feb 22, 2024 0.6772 0.6871 0.6700 0.6768 17,200 +0.01(+1.01%)
Feb 21, 2024 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.31%)
Feb 20, 2024 0.6679 0.6679 0.6679 0.6679 6,112 -0.02(-3.23%)
Feb 16, 2024 0.6904 0.6904 0.6902 0.6902 2,005 +0.02(+3.34%)
Feb 14, 2024 0.6679 0 -0.01(-1.11%)
Feb 13, 2024 0.6909 0.6909 0.6754 0.6754 7,096 +0.01(+1.76%)
Feb 12, 2024 0.7230 0.7230 0.6442 0.6637 12,163 -0.02(-3.53%)
Feb 09, 2024 0.6238 0.6880 0.6238 0.6880 35,340 +0.04(+5.85%)
Feb 08, 2024 0.6300 0.6500 0.6300 0.6500 7,350 +0.04(+6.56%)
Feb 07, 2024 0.6333 0.6333 0.6100 0.6100 2,794 -0.01(-1.37%)
Feb 05, 2024 0.6185 73 +0.00(+0.63%)
Feb 02, 2024 0.6375 0.6396 0.6114 0.6146 30,660 -0.02(-3.91%)
Feb 01, 2024 0.6300 0.6396 0.6300 0.6396 12,395 +0.01(+2.21%)
Jan 31, 2024 0.6258 0.6258 0.6258 0.6258 500 -0.01(-2.05%)
Jan 29, 2024 0.6389 0 -0.02(-2.90%)
Jan 26, 2024 0.6580 0.6580 0.6580 0.6580 120 +0.00(+0.02%)
Jan 24, 2024 0.6579 0 +0.01(+0.81%)
Jan 23, 2024 0.6400 0.6526 0.6298 0.6526 28,108 +0.02(+2.76%)
Jan 22, 2024 0.6500 0.6552 0.6351 0.6351 7,224 -0.01(-2.14%)
Jan 19, 2024 0.6400 0.6490 0.6319 0.6490 29,921 +0.01(+1.12%)
Jan 18, 2024 0.6487 0.6549 0.6418 0.6418 18,310 +0.01(+2.03%)
Jan 17, 2024 0.6290 0.6478 0.6290 0.6290 9,550 +0.01(+1.86%)
Jan 16, 2024 0.6175 0.6175 0.6175 0.6175 510 -0.01(-1.04%)
Jan 12, 2024 0.6200 0.6510 0.6100 0.6240 26,020 +0.01(+2.30%)
Jan 11, 2024 0.6030 0.6165 0.6000 0.6100 28,110 +0.00(+0.02%)
Jan 10, 2024 0.6099 0.6099 0.6099 0.6099 150 -0.00(-0.75%)
Jan 09, 2024 0.6072 0.6145 0.6071 0.6145 7,958 -0.01(-2.04%)
Jan 08, 2024 0.6509 0.6600 0.6273 0.6273 22,299 -0.02(-3.04%)
Jan 05, 2024 0.6900 0.6900 0.6401 0.6470 57,025 +0.01(+1.87%)
Jan 04, 2024 0.6341 0.6467 0.6341 0.6351 14,797 -0.01(-2.29%)
Jan 03, 2024 0.6220 0.6600 0.6012 0.6500 131,654 +0.00(+0.31%)
Jan 02, 2024 0.6560 0.6662 0.6470 0.6480 1,700 +0.01(+1.90%)
Dec 29, 2023 0.5718 0.6560 0.5718 0.6359 89,753 +0.09(+15.62%)
Dec 28, 2023 0.5303 0.5500 0.5303 0.5500 28,122 +0.02(+4.29%)
Dec 27, 2023 0.5341 0.5341 0.5198 0.5274 40,556 -0.01(-2.33%)
Dec 26, 2023 0.4800 0.5400 0.4800 0.5400 17,567 +0.01(+1.89%)
Dec 22, 2023 0.4954 0.5300 0.4610 0.5300 86,691 +0.02(+3.92%)
Dec 21, 2023 0.5100 0.5100 0.4900 0.5100 53,024 +0.01(+2.66%)
Dec 20, 2023 0.5081 0.5330 0.4968 0.4968 24,107 -0.00(-0.64%)
Dec 19, 2023 0.4880 0.5000 0.4880 0.5000 71,225 +0.01(+2.12%)
Dec 18, 2023 0.4730 0.4900 0.4730 0.4896 22,212 -0.01(-1.37%)
Dec 15, 2023 0.5054 0.5098 0.4895 0.4964 13,509 -0.02(-3.22%)
Dec 14, 2023 0.4800 0.5129 0.4793 0.5129 22,150 +0.03(+6.15%)
Dec 13, 2023 0.4550 0.4832 0.4408 0.4832 9,308 +0.06(+12.90%)
Dec 12, 2023 0.4271 0.4368 0.4271 0.4280 7,083 -0.01(-2.93%)
Dec 11, 2023 0.4500 0.4676 0.4300 0.4409 34,191 -0.01(-2.02%)
Dec 08, 2023 0.4999 0.4999 0.4500 0.4500 23,500 -0.03(-6.27%)
Dec 07, 2023 0.4852 0.4900 0.4801 0.4801 132,453 -0.01(-2.12%)
Dec 06, 2023 0.4974 0.4990 0.4837 0.4905 18,860 -0.01(-1.31%)
Dec 05, 2023 0.5000 0.5035 0.4970 0.4970 31,800 -0.01(-1.58%)
Dec 04, 2023 0.5100 0.5210 0.4900 0.5050 52,405 -0.01(-2.68%)
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.