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 )

0.4100 -0.0116 (-2.75%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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, 2016 7.802 7.813 7.802 7.813 250 -0.01(-0.10%)
Nov 29, 2016 7.813 7.821 7.813 7.821 500 -0.04(-0.50%)
Nov 25, 2016 7.860 7.860 7.860 0 +0.00(+0.04%)
Nov 22, 2016 7.857 7.857 7.857 0 -0.08(-1.05%)
Nov 21, 2016 7.929 7.940 7.929 7.940 2,600 +0.17(+2.19%)
Nov 18, 2016 7.770 7.770 7.770 7.770 200 +0.07(+0.95%)
Nov 16, 2016 7.697 7.697 7.697 0 -0.07(-0.94%)
Nov 15, 2016 7.720 7.770 7.720 7.770 2,051 +0.09(+1.17%)
Nov 10, 2016 7.680 7.680 7.680 0 -0.10(-1.28%)
Nov 09, 2016 7.780 7.780 7.780 7.780 900 +0.01(+0.08%)
Nov 08, 2016 7.744 7.774 7.744 7.774 1,000 +0.03(+0.44%)
Nov 07, 2016 7.760 7.760 7.740 7.740 700 -0.10(-1.28%)
Nov 04, 2016 7.840 7.840 7.840 7.840 1,000 +0.00(+0.00%)
Nov 01, 2016 7.840 7.840 7.840 0 -0.10(-1.26%)
Oct 31, 2016 7.940 7.940 7.940 7.940 300 -0.36(-4.29%)
Oct 26, 2016 8.296 8.296 8.296 0 -0.06(-0.68%)
Oct 25, 2016 8.353 8.353 8.353 8.353 1,000 +0.20(+2.43%)
Oct 21, 2016 8.155 8.155 8.155 0 -0.01(-0.09%)
Oct 20, 2016 8.162 8.162 8.162 8.162 234 +0.03(+0.39%)
Oct 19, 2016 8.130 8.130 8.130 8.130 200 +0.01(+0.13%)
Oct 17, 2016 8.120 8.120 8.120 500 -0.01(-0.11%)
Oct 14, 2016 8.081 8.128 8.081 8.128 1,548 +0.01(+0.10%)
Oct 07, 2016 8.120 8.120 8.120 20 -0.01(-0.09%)
Oct 06, 2016 8.128 8.128 8.127 8.127 1,150 -0.05(-0.59%)
Oct 05, 2016 7.920 8.191 7.920 8.176 1,380 -0.10(-1.24%)
Oct 03, 2016 8.278 8.278 8.278 8.278 0 +0.00(+0.00%)
Sep 30, 2016 8.278 8.278 8.278 8.278 25 +0.00(+0.00%)
Sep 29, 2016 8.278 8.278 8.278 8.278 25 +0.00(+0.00%)
Sep 28, 2016 8.278 8.278 8.278 8.278 0 +0.00(+0.00%)
Sep 27, 2016 8.278 8.278 8.278 8.278 0 +0.00(+0.00%)
Sep 26, 2016 8.278 8.278 8.278 0 -0.10(-1.19%)
Sep 23, 2016 8.377 8.377 8.377 8.377 50 +0.13(+1.54%)
Sep 20, 2016 8.250 8.250 8.250 0 -0.04(-0.52%)
Sep 15, 2016 8.293 8.293 8.293 70 +0.05(+0.59%)
Sep 14, 2016 8.245 8.245 8.245 8.245 1,100 -0.26(-3.00%)
Sep 09, 2016 8.500 8.500 8.500 10 -0.10(-1.16%)
Sep 08, 2016 8.612 8.612 8.600 8.600 700 -0.07(-0.81%)
Sep 06, 2016 8.670 8.670 8.670 0 +0.19(+2.24%)
Sep 02, 2016 8.480 8.480 8.480 0 +0.24(+2.91%)
Sep 01, 2016 8.240 8.240 8.240 8.240 127 -0.05(-0.58%)
Aug 29, 2016 8.288 8.288 8.288 38 -0.12(-1.43%)
Aug 26, 2016 8.420 8.429 8.408 8.408 9,840 -0.02(-0.26%)
Aug 25, 2016 8.430 8.430 8.430 8.430 2,000 +0.19(+2.31%)
Aug 17, 2016 8.240 8.240 8.240 0 -0.06(-0.75%)
Aug 16, 2016 8.340 8.340 8.302 8.302 3,000 +0.20(+2.50%)
Aug 15, 2016 8.100 8.100 8.100 8.100 1,950 -0.25(-2.99%)
Aug 12, 2016 8.340 8.350 8.340 8.350 582 +0.13(+1.58%)
Aug 11, 2016 8.213 8.220 8.213 8.220 10,000 +0.17(+2.06%)
Aug 09, 2016 8.054 8.054 8.054 0 +0.06(+0.70%)
Aug 05, 2016 7.998 7.998 7.998 0 +0.10(+1.24%)
Aug 04, 2016 7.900 7.900 7.900 7.900 1,200 -0.10(-1.25%)
Jul 29, 2016 8.000 8.000 8.000 0 +0.19(+2.43%)
Jul 27, 2016 7.810 7.810 7.810 0 -0.20(-2.50%)
Jul 25, 2016 8.010 8.010 8.010 150 +0.08(+1.01%)
Jul 21, 2016 7.930 7.930 7.930 0 +0.03(+0.38%)
Jul 20, 2016 7.900 7.900 7.900 7.900 525 -0.06(-0.75%)
Jul 19, 2016 7.960 7.960 7.960 7.960 630 -0.03(-0.35%)
Jul 18, 2016 7.988 7.988 7.988 7.988 300 -0.05(-0.65%)
Jul 15, 2016 8.040 8.040 8.040 8.040 585 -0.21(-2.50%)
Jul 05, 2016 8.300 8.300 8.240 8.246 3,000 +0.12(+1.50%)
Jun 30, 2016 8.125 8.125 8.125 0 +0.25(+3.11%)
Jun 27, 2016 7.880 7.880 7.880 0 -0.10(-1.20%)
Jun 24, 2016 7.925 8.050 7.925 7.976 2,900 -0.17(-2.13%)
Jun 23, 2016 8.140 8.150 8.140 8.150 600 +0.25(+3.16%)
Jun 16, 2016 7.900 7.900 7.900 0 -0.11(-1.37%)
Jun 15, 2016 8.010 8.010 8.010 8.010 593 -0.06(-0.74%)
Jun 13, 2016 8.070 8.070 8.070 0 +0.03(+0.37%)
Jun 09, 2016 8.040 8.040 8.040 0 +0.04(+0.55%)
Jun 06, 2016 7.996 7.996 7.996 0 +0.10(+1.22%)
Jun 02, 2016 7.900 7.900 7.900 0 +0.03(+0.38%)
May 26, 2016 7.870 7.870 7.870 0 +0.07(+0.90%)
May 24, 2016 7.800 7.800 7.800 11 -0.25(-3.09%)
May 17, 2016 8.049 8.049 8.049 0 +0.09(+1.12%)
May 13, 2016 7.960 7.960 7.960 73 +0.14(+1.79%)
May 03, 2016 7.820 7.820 7.820 0 -0.29(-3.58%)
Apr 28, 2016 8.110 8.110 8.110 0 +0.01(+0.12%)
Apr 27, 2016 8.100 8.100 8.100 8.100 122 +0.04(+0.49%)
Apr 26, 2016 8.092 8.092 8.061 8.061 4,500 -0.14(-1.68%)
Apr 19, 2016 8.198 8.198 8.198 0 +0.12(+1.54%)
Apr 12, 2016 8.074 8.074 8.074 0 +0.14(+1.82%)
Apr 05, 2016 7.930 7.930 7.930 0 -0.12(-1.49%)
Mar 31, 2016 8.050 8.050 8.050 0 -0.05(-0.62%)
Mar 30, 2016 8.022 8.100 8.022 8.100 2,550 +0.15(+1.84%)
Mar 23, 2016 7.954 7.954 7.954 0 -0.01(-0.10%)
Mar 21, 2016 7.961 7.961 7.961 0 +0.10(+1.23%)
Mar 11, 2016 7.865 7.865 7.865 0 -0.05(-0.57%)
Mar 04, 2016 7.910 7.910 7.910 0 +0.07(+0.89%)
Mar 03, 2016 7.730 7.840 7.730 7.840 2,200 +0.10(+1.29%)
Mar 01, 2016 7.740 7.740 7.740 0 +0.03(+0.34%)
Feb 29, 2016 7.640 7.714 7.640 7.714 400 +0.09(+1.23%)
Feb 26, 2016 7.620 7.620 7.610 7.620 1,700 +0.17(+2.28%)
Feb 24, 2016 7.450 7.450 7.450 0 +0.00(+0.00%)
Feb 23, 2016 7.460 7.460 7.450 7.450 2,000 -0.11(-1.46%)
Feb 22, 2016 7.560 7.560 7.560 7.560 1,000 +0.16(+2.15%)
Feb 19, 2016 7.394 7.401 7.394 7.401 900 -0.05(-0.66%)
Feb 18, 2016 7.480 7.480 7.450 7.450 600 +0.06(+0.81%)
Feb 17, 2016 7.390 7.390 7.390 7.390 1,800 +0.16(+2.21%)
Feb 12, 2016 7.230 7.230 7.230 0 +0.10(+1.37%)
Feb 11, 2016 7.140 7.150 7.120 7.132 2,500 -0.21(-2.83%)
Feb 03, 2016 7.340 7.340 7.340 0 +0.09(+1.24%)
Jan 29, 2016 7.250 7.250 7.250 0 -0.01(-0.14%)
Jan 27, 2016 7.260 7.260 7.260 0 +0.01(+0.14%)
Jan 25, 2016 7.250 7.250 7.250 0 -0.01(-0.14%)
Jan 22, 2016 7.230 7.260 7.230 7.260 1,500 +0.22(+3.12%)
Jan 21, 2016 7.040 7.040 7.040 7.040 100 +0.13(+1.88%)
Jan 20, 2016 6.730 6.910 6.730 6.910 680 +0.02(+0.34%)
Jan 19, 2016 6.900 6.900 6.878 6.887 700 +0.11(+1.61%)
Jan 15, 2016 6.778 6.778 6.778 0 -0.14(-2.05%)
Jan 14, 2016 6.970 6.970 6.920 6.920 2,900 -0.13(-1.84%)
Jan 13, 2016 7.117 7.160 7.050 7.050 9,485 -0.05(-0.70%)
Jan 12, 2016 7.190 7.190 7.100 7.100 4,500 -0.14(-1.97%)
Jan 11, 2016 7.340 7.340 7.212 7.243 1,913 -0.04(-0.54%)
Jan 08, 2016 7.310 7.310 7.282 7.282 3,875 +0.00(+0.03%)
Jan 07, 2016 7.350 7.390 7.217 7.280 10,619 -0.12(-1.60%)
Jan 06, 2016 7.391 7.399 7.391 7.399 2,000 -0.17(-2.26%)
Jan 04, 2016 7.570 7.570 7.570 0 -0.15(-1.92%)
Dec 29, 2015 7.718 7.718 7.718 0 -0.31(-3.88%)
Dec 28, 2015 8.030 8.030 8.030 8.030 700 +0.34(+4.39%)
Dec 23, 2015 7.692 7.692 7.692 0 +0.22(+2.98%)
Dec 18, 2015 7.470 7.470 7.470 0 -0.13(-1.71%)
Dec 09, 2015 7.600 7.600 7.600 0 +0.05(+0.69%)
Dec 08, 2015 7.560 7.560 7.548 7.548 3,200 -0.25(-3.21%)
Dec 07, 2015 7.798 7.798 7.798 7.798 200 -0.19(-2.40%)
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.