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 (%)
Jul 31, 2019 5.111 5.111 5.111 5.111 1,030 -0.03(-0.65%)
Jul 30, 2019 5.250 5.250 5.090 5.145 47,727 +0.05(+0.88%)
Jul 29, 2019 5.085 5.100 5.042 5.100 45,718 +0.01(+0.23%)
Jul 26, 2019 5.100 5.100 5.060 5.088 9,200 -0.01(-0.23%)
Jul 25, 2019 5.139 5.139 5.070 5.100 6,764 -0.04(-0.78%)
Jul 24, 2019 5.180 5.180 5.121 5.140 24,150 -0.06(-1.25%)
Jul 23, 2019 5.187 5.205 5.187 5.205 10,250 -0.01(-0.10%)
Jul 22, 2019 5.250 5.250 5.190 5.210 18,640 -0.01(-0.19%)
Jul 19, 2019 5.215 5.220 5.170 5.220 43,900 +0.06(+1.14%)
Jul 18, 2019 5.133 5.186 5.132 5.161 6,350 +0.06(+1.20%)
Jul 17, 2019 5.120 5.163 5.100 5.100 6,850 -0.02(-0.39%)
Jul 16, 2019 5.110 5.160 5.096 5.120 20,180 -0.03(-0.51%)
Jul 15, 2019 5.130 5.150 5.130 5.146 19,508 +0.02(+0.32%)
Jul 12, 2019 5.155 5.161 5.130 5.130 18,500 -0.03(-0.58%)
Jul 11, 2019 5.270 5.270 5.130 5.160 54,535 +0.04(+0.78%)
Jul 10, 2019 5.086 5.120 5.086 5.120 4,053 +0.06(+1.14%)
Jul 09, 2019 5.129 5.129 5.050 5.062 14,217 -0.10(-1.89%)
Jul 08, 2019 5.130 5.160 5.130 5.160 3,254 +0.08(+1.55%)
Jul 05, 2019 5.118 5.133 5.060 5.081 11,800 -0.06(-1.15%)
Jul 03, 2019 5.170 5.170 5.140 5.140 8,000 -0.00(-0.09%)
Jul 02, 2019 5.141 5.149 5.124 5.145 12,438 +0.04(+0.88%)
Jul 01, 2019 5.080 5.250 5.080 5.100 17,500 +0.02(+0.39%)
Jun 28, 2019 5.083 5.099 5.050 5.080 14,300 +0.00(+0.00%)
Jun 27, 2019 5.072 5.080 5.066 5.080 5,290 -0.04(-0.78%)
Jun 26, 2019 5.194 5.201 5.120 5.120 32,681 -0.08(-1.54%)
Jun 25, 2019 5.110 5.236 5.110 5.200 4,160 +0.03(+0.58%)
Jun 24, 2019 5.173 5.190 5.147 5.170 23,233 +0.03(+0.58%)
Jun 21, 2019 5.090 5.177 5.075 5.140 14,200 +0.09(+1.85%)
Jun 20, 2019 5.012 5.081 5.012 5.046 22,708 +0.07(+1.36%)
Jun 19, 2019 4.990 5.013 4.976 4.979 30,340 -0.00(-0.03%)
Jun 18, 2019 4.960 4.985 4.948 4.980 19,914 +0.05(+1.01%)
Jun 17, 2019 4.925 4.950 4.910 4.930 50,094 -0.01(-0.20%)
Jun 14, 2019 4.979 5.000 4.933 4.940 38,200 -0.08(-1.59%)
Jun 13, 2019 4.990 5.023 4.990 5.020 6,800 +0.00(+0.02%)
Jun 12, 2019 5.000 5.036 5.000 5.019 30,015 -0.00(-0.04%)
Jun 10, 2019 5.021 5.021 5.021 0 -0.03(-0.61%)
Jun 07, 2019 4.976 5.060 4.976 5.052 10,400 +0.07(+1.31%)
Jun 06, 2019 4.970 4.989 4.970 4.987 2,800 +0.00(+0.01%)
Jun 05, 2019 5.010 5.020 4.986 4.986 5,422 +0.01(+0.16%)
Jun 04, 2019 4.968 4.999 4.968 4.978 6,321 -0.03(-0.65%)
Jun 03, 2019 5.003 5.040 5.003 5.011 3,110 +0.02(+0.35%)
May 31, 2019 5.040 5.069 4.993 4.993 13,000 -0.15(-2.87%)
May 30, 2019 5.196 5.196 5.125 5.141 2,008 -0.10(-1.90%)
May 29, 2019 5.280 5.327 5.240 5.240 26,167 -0.04(-0.76%)
May 28, 2019 5.260 5.284 5.255 5.280 13,106 +0.05(+0.96%)
May 24, 2019 5.190 5.240 5.190 5.230 1,000 +0.06(+1.12%)
May 23, 2019 5.200 5.200 5.130 5.172 12,755 -0.08(-1.49%)
May 22, 2019 5.248 5.263 5.213 5.250 18,370 +0.01(+0.14%)
May 21, 2019 5.175 5.243 5.140 5.243 7,049 -0.11(-2.01%)
May 20, 2019 5.430 5.430 5.190 5.350 15,829 +0.17(+3.24%)
May 17, 2019 5.067 5.182 5.042 5.182 39,000 +0.09(+1.81%)
May 16, 2019 5.103 5.140 5.080 5.090 13,085 +0.01(+0.20%)
May 15, 2019 4.968 5.080 4.968 5.080 11,033 +0.13(+2.62%)
May 14, 2019 4.885 5.006 4.862 4.950 16,896 +0.04(+0.85%)
May 13, 2019 5.016 5.016 4.850 4.908 27,446 -0.12(-2.34%)
May 10, 2019 5.027 5.052 5.020 5.026 18,100 -0.03(-0.60%)
May 09, 2019 5.080 5.096 5.014 5.056 13,227 +0.03(+0.54%)
May 08, 2019 5.052 5.055 5.010 5.029 4,205 +0.06(+1.23%)
May 07, 2019 5.120 5.120 4.950 4.968 27,776 -0.20(-3.91%)
May 06, 2019 5.140 5.170 5.127 5.170 12,515 -0.04(-0.70%)
May 03, 2019 5.150 5.207 5.150 5.207 6,700 +0.05(+0.90%)
May 02, 2019 5.150 5.187 5.135 5.160 13,454 -0.00(-0.10%)
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.