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 (%)
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%)
Dec 01, 2015 7.990 7.990 7.990 0 -0.04(-0.50%)
Nov 30, 2015 8.030 8.030 8.030 8.030 100 +0.29(+3.75%)
Nov 20, 2015 7.740 7.740 7.740 7.740 100 +0.06(+0.78%)
Nov 16, 2015 7.680 7.680 7.680 0 +0.08(+1.05%)
Nov 12, 2015 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 11, 2015 7.600 7.600 7.590 7.600 2,300 -0.08(-1.01%)
Nov 09, 2015 7.677 7.677 7.677 0 +0.07(+0.88%)
Nov 05, 2015 7.610 7.610 7.610 0 -0.04(-0.51%)
Nov 04, 2015 7.649 7.649 7.649 7.649 1,000 -0.04(-0.53%)
Nov 03, 2015 7.670 7.700 7.660 7.690 1,700 +0.02(+0.26%)
Nov 02, 2015 7.680 7.680 7.670 7.670 400 +0.01(+0.13%)
Oct 30, 2015 7.650 7.660 7.650 7.660 600 +0.02(+0.26%)
Oct 28, 2015 7.640 7.640 7.640 0 -0.06(-0.78%)
Oct 26, 2015 7.700 7.700 7.700 0 +0.02(+0.26%)
Oct 22, 2015 7.680 7.680 7.680 0 +0.02(+0.26%)
Oct 21, 2015 7.686 7.686 7.636 7.660 2,425 -0.09(-1.16%)
Oct 16, 2015 7.750 7.750 7.750 0 +0.15(+1.97%)
Oct 14, 2015 7.600 7.600 7.600 0 -0.03(-0.39%)
Oct 13, 2015 7.650 7.660 7.630 7.630 3,000 -0.30(-3.78%)
Oct 12, 2015 7.600 7.930 7.410 7.930 300 +0.25(+3.26%)
Oct 09, 2015 7.680 7.680 7.680 7.680 600 +0.02(+0.26%)
Oct 08, 2015 7.640 7.680 7.630 7.660 3,700 +0.00(+0.00%)
Oct 07, 2015 7.650 7.680 7.590 7.660 4,400 +0.07(+0.92%)
Oct 06, 2015 7.610 7.630 7.500 7.590 3,900 +0.00(+0.00%)
Oct 05, 2015 7.580 7.590 7.580 7.590 1,000 +0.10(+1.34%)
Oct 02, 2015 7.440 7.490 7.440 7.490 1,400 -0.21(-2.73%)
Sep 18, 2015 7.700 7.700 7.700 0 +0.08(+1.05%)
Sep 16, 2015 7.620 7.620 7.620 6 +0.01(+0.13%)
Sep 15, 2015 7.590 7.610 7.590 7.610 200 +0.06(+0.79%)
Sep 11, 2015 7.550 7.550 7.550 0 -0.06(-0.79%)
Sep 08, 2015 7.610 7.610 7.610 0 +0.02(+0.26%)
Sep 03, 2015 7.590 7.590 7.590 0 +0.07(+0.97%)
Sep 02, 2015 7.521 7.521 7.515 7.517 600 -0.14(-1.87%)
Aug 31, 2015 7.660 7.660 7.660 0 +0.10(+1.32%)
Aug 28, 2015 7.500 7.560 7.500 7.560 400 +0.31(+4.26%)
Aug 26, 2015 7.251 7.251 7.251 0 -0.11(-1.48%)
Aug 25, 2015 7.360 7.360 7.360 7.360 100 +0.10(+1.38%)
Aug 24, 2015 6.880 7.270 6.880 7.260 10,100 -0.06(-0.82%)
Aug 21, 2015 7.320 7.320 7.320 7.320 1,000 -0.17(-2.27%)
Aug 19, 2015 7.490 7.490 7.490 0 +0.11(+1.49%)
Aug 18, 2015 7.380 7.380 7.380 7.380 200 +0.08(+1.10%)
Aug 17, 2015 7.390 7.400 7.300 7.300 3,100 -0.19(-2.59%)
Aug 14, 2015 7.500 7.590 7.481 7.494 5,050 -0.01(-0.08%)
Aug 13, 2015 7.566 7.566 7.500 7.500 4,492 -0.03(-0.40%)
Aug 12, 2015 7.530 7.530 7.530 7.530 1,000 +0.10(+1.35%)
Aug 11, 2015 7.430 7.430 7.430 7.430 1,000 -0.17(-2.24%)
Aug 10, 2015 7.600 7.600 7.600 7.600 1,100 -0.02(-0.26%)
Aug 05, 2015 7.620 7.620 7.620 0 -0.01(-0.12%)
Aug 04, 2015 7.640 7.640 7.620 7.629 11,700 -0.04(-0.47%)
Jul 31, 2015 7.665 7.665 7.665 0 -0.13(-1.65%)
Jul 29, 2015 7.794 7.794 7.794 0 -0.04(-0.48%)
Jul 28, 2015 7.800 7.831 7.800 7.831 2,000 +0.07(+0.85%)
Jul 27, 2015 7.780 7.780 7.765 7.765 3,000 -0.44(-5.35%)
Jul 20, 2015 8.204 8.204 8.204 0 +0.09(+1.10%)
Jul 15, 2015 8.115 8.115 8.115 0 +0.01(+0.17%)
Jul 14, 2015 8.101 8.101 8.101 8.101 400 -0.02(-0.23%)
Jul 13, 2015 8.120 8.120 8.120 8.120 1,300 -0.06(-0.73%)
Jul 10, 2015 8.180 8.180 8.180 8.180 400 +0.04(+0.49%)
Jul 09, 2015 8.200 8.200 8.140 8.140 500 +0.01(+0.15%)
Jul 07, 2015 8.128 8.128 8.128 0 -0.20(-2.37%)
Jul 06, 2015 8.095 8.325 8.095 8.325 2,950 +0.06(+0.79%)
Jul 02, 2015 8.260 8.260 8.260 0 -0.18(-2.13%)
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.