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 )

0.4730 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 24, 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, 2018 5.002 5.040 4.918 4.970 39,400 -0.06(-1.19%)
Nov 29, 2018 5.250 5.250 5.008 5.030 52,687 -0.14(-2.71%)
Nov 28, 2018 5.250 5.250 5.142 5.170 36,170 -0.11(-2.08%)
Nov 27, 2018 5.238 5.280 5.180 5.280 50,304 +0.00(+0.00%)
Nov 26, 2018 5.498 5.498 5.239 5.280 89,367 -0.17(-3.12%)
Nov 23, 2018 5.499 5.499 5.440 5.450 2,500 +0.05(+0.95%)
Nov 21, 2018 5.399 5.399 5.399 0 +0.09(+1.63%)
Nov 20, 2018 5.457 5.507 5.280 5.312 34,783 -0.14(-2.52%)
Nov 19, 2018 5.652 5.660 5.449 5.449 23,157 -0.23(-4.06%)
Nov 16, 2018 5.701 5.701 5.659 5.680 9,600 +0.03(+0.53%)
Nov 15, 2018 5.660 5.677 5.580 5.650 18,394 -0.10(-1.79%)
Nov 14, 2018 5.797 5.800 5.701 5.753 13,970 -0.08(-1.36%)
Nov 13, 2018 5.836 5.836 5.740 5.832 11,644 +0.04(+0.69%)
Nov 12, 2018 5.937 5.937 5.792 5.792 6,375 -0.13(-2.12%)
Nov 09, 2018 5.826 5.918 5.789 5.918 38,300 +0.15(+2.54%)
Nov 08, 2018 6.225 6.225 5.749 5.772 78,594 -0.52(-8.24%)
Nov 07, 2018 6.373 6.373 6.280 6.290 6,300 +0.09(+1.50%)
Nov 06, 2018 6.200 6.239 6.162 6.197 4,750 -0.06(-0.89%)
Nov 05, 2018 6.178 6.252 6.178 6.252 2,600 +0.05(+0.83%)
Nov 02, 2018 6.240 6.246 6.160 6.200 10,000 -0.01(-0.11%)
Nov 01, 2018 6.257 6.303 6.173 6.207 8,430 -0.03(-0.49%)
Oct 31, 2018 6.286 6.303 6.237 6.237 5,390 +0.04(+0.60%)
Oct 30, 2018 6.253 6.253 6.116 6.200 62,470 -0.06(-0.94%)
Oct 29, 2018 6.404 6.404 6.246 6.259 16,161 -0.13(-2.06%)
Oct 26, 2018 6.362 6.393 6.335 6.391 11,500 -0.04(-0.61%)
Oct 25, 2018 6.421 6.445 6.410 6.430 25,429 -0.08(-1.27%)
Oct 24, 2018 6.550 6.550 6.513 6.513 211 +0.01(+0.16%)
Oct 23, 2018 6.465 6.510 6.388 6.503 16,100 -0.04(-0.57%)
Oct 22, 2018 6.560 6.587 6.540 6.540 2,775 +0.00(+0.00%)
Oct 19, 2018 6.600 6.600 6.524 6.540 57,800 -0.05(-0.76%)
Oct 18, 2018 6.586 6.610 6.556 6.590 37,701 -0.01(-0.11%)
Oct 17, 2018 6.697 6.697 6.597 6.597 13,013 -0.12(-1.80%)
Oct 16, 2018 6.731 6.731 6.717 6.718 9,054 +0.01(+0.14%)
Oct 15, 2018 6.634 6.725 6.634 6.708 2,368 +0.12(+1.80%)
Oct 12, 2018 6.550 6.610 6.550 6.590 4,800 -0.03(-0.40%)
Oct 11, 2018 6.550 6.616 6.480 6.616 9,120 -0.05(-0.81%)
Oct 10, 2018 6.667 6.697 6.658 6.670 6,203 -0.11(-1.65%)
Oct 09, 2018 6.732 6.786 6.692 6.782 7,657 -0.18(-2.56%)
Oct 08, 2018 6.960 6.960 6.950 6.960 4,226 +0.31(+4.60%)
Oct 05, 2018 6.650 6.654 6.584 6.654 3,500 +0.00(+0.03%)
Oct 04, 2018 6.950 6.950 6.652 6.652 3,646 -0.35(-5.03%)
Oct 03, 2018 7.020 7.020 6.988 7.004 7,915 -0.01(-0.17%)
Oct 02, 2018 7.130 7.130 7.016 7.016 5,371 -0.11(-1.60%)
Oct 01, 2018 7.128 7.166 7.110 7.130 31,657 +0.08(+1.10%)
Sep 28, 2018 7.078 7.078 7.053 7.053 200 +0.02(+0.35%)
Sep 27, 2018 7.017 7.046 6.975 7.028 9,537 -0.07(-0.98%)
Sep 26, 2018 7.080 7.097 7.080 7.097 425 +0.04(+0.63%)
Sep 25, 2018 7.084 7.102 7.053 7.053 2,640 -0.00(-0.04%)
Sep 24, 2018 7.070 7.086 7.025 7.056 16,188 -0.02(-0.22%)
Sep 21, 2018 7.071 7.071 7.071 7.071 100 +0.04(+0.57%)
Sep 20, 2018 7.028 7.037 7.028 7.031 10,557 -0.01(-0.13%)
Sep 19, 2018 7.026 7.081 6.970 7.040 13,060 -0.02(-0.29%)
Sep 18, 2018 7.033 7.066 7.030 7.061 2,975 +0.07(+1.00%)
Sep 17, 2018 7.029 7.029 6.990 6.991 1,940 -0.01(-0.15%)
Sep 14, 2018 7.017 7.040 6.981 7.001 14,100 +0.00(+0.04%)
Sep 13, 2018 6.950 7.000 6.950 6.998 4,962 +0.06(+0.91%)
Sep 12, 2018 6.829 6.935 6.829 6.935 2,146 +0.13(+1.99%)
Sep 11, 2018 6.764 6.816 6.764 6.800 1,100 -0.01(-0.08%)
Sep 10, 2018 6.769 6.830 6.768 6.805 18,712 +0.06(+0.83%)
Sep 07, 2018 6.910 6.910 6.677 6.750 3,700 -0.06(-0.93%)
Sep 05, 2018 6.813 6.813 6.813 0 -0.11(-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.