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 (%)
Apr 29, 2022 3.040 3.040 3.040 3.040 460 -0.04(-1.30%)
Apr 28, 2022 3.030 3.080 3.030 3.080 650 -0.08(-2.55%)
Apr 27, 2022 3.080 3.168 3.080 3.161 55,024 +0.06(+1.82%)
Apr 26, 2022 3.104 3.104 3.104 3.104 100 -0.13(-3.90%)
Apr 20, 2022 3.230 0 +0.02(+0.50%)
Apr 19, 2022 3.100 3.214 3.100 3.214 5,054 +0.11(+3.68%)
Apr 18, 2022 3.100 3.100 3.100 3.100 25,061 -0.03(-0.96%)
Apr 14, 2022 3.130 3.130 3.130 3.130 500 +0.05(+1.76%)
Apr 13, 2022 3.060 3.076 3.050 3.076 2,210 +0.04(+1.18%)
Apr 12, 2022 3.067 3.067 3.040 3.040 3,213 -0.01(-0.33%)
Apr 11, 2022 3.000 3.050 2.960 3.050 575 +0.03(+0.99%)
Apr 08, 2022 3.060 3.060 3.020 3.020 790 -0.07(-2.39%)
Apr 07, 2022 3.110 3.110 3.000 3.094 24,852 -0.10(-3.01%)
Apr 06, 2022 3.170 3.190 3.170 3.190 301 -0.06(-1.85%)
Apr 05, 2022 3.300 3.300 3.250 3.250 2,073 -0.03(-0.91%)
Apr 04, 2022 3.280 3.280 3.280 3.280 711 -0.04(-1.20%)
Apr 01, 2022 3.320 3.320 3.310 3.320 3,272 -0.04(-1.19%)
Mar 30, 2022 3.360 58 -0.09(-2.61%)
Mar 29, 2022 3.347 3.450 3.347 3.450 71,506 +0.15(+4.55%)
Mar 28, 2022 3.306 3.306 3.300 3.300 552 -0.03(-0.90%)
Mar 24, 2022 3.330 0 -0.03(-0.89%)
Mar 23, 2022 3.360 3.360 3.360 3.360 1,744 -0.02(-0.53%)
Mar 22, 2022 3.384 3.384 3.378 3.378 4,035 -0.05(-1.52%)
Mar 18, 2022 3.430 0 +0.08(+2.39%)
Mar 16, 2022 3.350 0 +0.11(+3.48%)
Mar 15, 2022 3.210 3.240 3.210 3.237 5,620 -0.01(-0.39%)
Mar 14, 2022 3.300 3.300 3.250 3.250 2,358 -0.12(-3.56%)
Mar 11, 2022 3.370 3.370 3.370 3.370 2,885 -0.04(-1.17%)
Mar 10, 2022 3.350 3.410 3.350 3.410 1,209 +0.00(+0.07%)
Mar 09, 2022 3.440 3.440 3.408 3.408 3,400 +0.01(+0.22%)
Mar 08, 2022 3.370 3.400 3.370 3.400 1,250 +0.04(+1.19%)
Mar 07, 2022 3.450 3.450 3.360 3.360 6,272 -0.12(-3.45%)
Mar 04, 2022 3.470 3.490 3.470 3.480 5,700 +0.00(+0.05%)
Mar 03, 2022 3.470 3.523 3.470 3.478 1,157 +0.02(+0.53%)
Mar 02, 2022 3.430 3.460 3.420 3.460 4,100 -0.01(-0.28%)
Feb 28, 2022 3.470 0 -0.03(-0.86%)
Feb 25, 2022 3.436 3.500 3.410 3.500 3,501 +0.08(+2.34%)
Feb 24, 2022 3.376 3.440 3.376 3.420 3,500 -0.05(-1.38%)
Feb 23, 2022 3.468 3.468 3.468 3.468 250 -0.01(-0.34%)
Feb 22, 2022 3.495 3.500 3.448 3.480 9,950 -0.05(-1.42%)
Feb 18, 2022 3.530 0 +0.05(+1.35%)
Feb 17, 2022 3.440 3.483 3.430 3.483 2,235 +0.00(+0.09%)
Feb 16, 2022 3.329 3.490 3.329 3.480 27,400 +0.16(+4.82%)
Feb 15, 2022 3.315 3.335 3.310 3.320 7,500 +0.13(+4.08%)
Feb 14, 2022 3.200 3.200 3.190 3.190 2,000 -0.08(-2.45%)
Feb 11, 2022 3.250 3.270 3.250 3.270 7,060 +0.01(+0.31%)
Feb 09, 2022 3.260 0 +0.04(+1.18%)
Feb 08, 2022 3.222 3.222 3.222 3.222 100 -0.01(-0.25%)
Feb 07, 2022 3.230 3.230 3.230 3.230 1,500 +0.07(+2.19%)
Feb 03, 2022 3.161 0 -0.01(-0.29%)
Feb 02, 2022 3.170 3.180 3.170 3.170 13,300 -0.05(-1.55%)
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.