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 (%)
Jan 31, 2022 3.200 3.200 3.200 3.200 7,150 +0.03(+0.95%)
Jan 28, 2022 3.130 3.170 3.130 3.170 3,503 +0.07(+2.26%)
Jan 27, 2022 3.112 3.112 3.090 3.100 11,009 -0.04(-1.13%)
Jan 24, 2022 3.135 20 -0.09(-2.93%)
Jan 21, 2022 3.257 3.350 3.177 3.230 12,761 -0.22(-6.43%)
Jan 20, 2022 3.300 3.452 3.300 3.452 13,022 +0.25(+7.64%)
Jan 19, 2022 3.130 3.210 3.118 3.207 18,988 +0.10(+3.12%)
Jan 18, 2022 2.980 3.110 2.810 3.110 22,482 +0.15(+5.00%)
Jan 14, 2022 2.962 0 -0.06(-1.92%)
Jan 13, 2022 3.018 3.030 3.018 3.020 4,730 +0.01(+0.33%)
Jan 12, 2022 3.030 3.030 3.001 3.010 3,300 +0.07(+2.38%)
Jan 10, 2022 2.940 2.940 2.940 0 -0.03(-1.01%)
Jan 07, 2022 2.970 2.970 2.970 2.970 1,000 +0.03(+1.02%)
Jan 06, 2022 2.920 2.940 2.920 2.940 1,236 +0.00(+0.00%)
Jan 05, 2022 2.999 2.999 2.940 2.940 7,470 -0.09(-2.97%)
Jan 04, 2022 3.000 3.030 2.990 3.030 22,399 +0.06(+2.02%)
Dec 31, 2021 2.970 2.970 2.970 1 +0.01(+0.34%)
Dec 30, 2021 2.980 2.998 2.960 2.960 2,715 +0.04(+1.31%)
Dec 29, 2021 2.950 2.950 2.920 2.922 12,865 -0.05(-1.63%)
Dec 28, 2021 2.958 2.970 2.510 2.970 35,340 -0.01(-0.50%)
Dec 23, 2021 2.985 2.985 2.985 0 +0.02(+0.84%)
Dec 22, 2021 2.911 2.990 2.910 2.960 5,400 +0.18(+6.47%)
Dec 21, 2021 2.740 2.800 2.720 2.780 18,315 +0.06(+2.21%)
Dec 20, 2021 2.760 2.760 2.620 2.720 6,323 -0.04(-1.45%)
Dec 17, 2021 2.773 2.790 2.760 2.760 5,610 -0.03(-1.08%)
Dec 16, 2021 2.850 2.854 2.790 2.790 1,581 +0.02(+0.54%)
Dec 15, 2021 2.750 2.783 2.750 2.775 4,746 -0.08(-2.63%)
Dec 14, 2021 2.850 2.850 2.820 2.850 11,320 -0.05(-1.72%)
Dec 13, 2021 2.900 2.930 2.880 2.900 21,620 -0.07(-2.36%)
Dec 10, 2021 2.980 2.980 2.960 2.970 23,200 -0.01(-0.32%)
Dec 09, 2021 3.030 3.030 2.960 2.979 23,000 -0.05(-1.67%)
Dec 08, 2021 3.027 3.030 3.016 3.030 30,184 +0.00(+0.00%)
Dec 07, 2021 3.130 3.130 3.030 3.030 8,720 -0.04(-1.30%)
Dec 06, 2021 3.098 3.102 3.000 3.070 8,050 +0.10(+3.38%)
Dec 03, 2021 3.020 3.020 2.930 2.970 4,400 -0.08(-2.64%)
Dec 02, 2021 3.050 3.050 3.050 3.050 1,070 +0.00(+0.00%)
Dec 01, 2021 3.050 3.070 3.050 3.050 30,310 -0.02(-0.65%)
Nov 30, 2021 3.190 3.200 3.006 3.070 39,651 -0.12(-3.76%)
Nov 29, 2021 3.145 3.500 3.098 3.190 92,805 +0.17(+5.76%)
Nov 26, 2021 2.970 3.016 2.921 3.016 30,250 -0.11(-3.63%)
Nov 24, 2021 3.150 3.150 3.100 3.130 6,388 +0.01(+0.32%)
Nov 23, 2021 3.171 3.185 3.120 3.120 42,827 -0.06(-1.95%)
Nov 22, 2021 3.180 3.182 3.180 3.182 600 -0.07(-2.09%)
Nov 19, 2021 3.310 3.310 3.230 3.250 4,180 -0.16(-4.75%)
Nov 16, 2021 3.412 3.412 3.412 0 -0.09(-2.51%)
Nov 15, 2021 3.441 3.522 3.441 3.500 1,350 +0.01(+0.29%)
Nov 12, 2021 3.490 3.490 3.490 3.490 210 -0.10(-2.79%)
Nov 11, 2021 3.787 3.787 3.535 3.590 11,729 -0.11(-2.97%)
Nov 09, 2021 3.630 3.700 3.601 3.700 7,559 +0.04(+1.08%)
Nov 08, 2021 3.710 3.710 3.660 3.660 1,305 -0.01(-0.26%)
Nov 05, 2021 3.540 3.724 3.540 3.670 7,379 +0.17(+4.86%)
Nov 04, 2021 3.490 3.500 3.490 3.500 2,900 +0.02(+0.64%)
Nov 03, 2021 3.490 3.510 3.478 3.478 1,850 -0.00(-0.06%)
Nov 02, 2021 3.490 3.490 3.480 3.480 11,699 +0.07(+2.05%)
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.