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 -0.0190 (-3.86%)
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 29, 2019 5.120 5.185 5.070 5.180 69,100 +0.15(+3.08%)
Nov 27, 2019 4.750 5.025 4.750 5.025 16,100 +0.21(+4.26%)
Nov 26, 2019 4.843 4.843 4.820 4.820 23,359 -0.06(-1.20%)
Nov 25, 2019 4.820 4.878 4.820 4.878 7,084 +0.06(+1.21%)
Nov 22, 2019 4.798 4.833 4.798 4.820 3,600 +0.00(+0.00%)
Nov 21, 2019 4.806 4.837 4.760 4.820 20,760 +0.00(+0.00%)
Nov 20, 2019 4.900 4.906 4.819 4.820 22,456 -0.10(-2.04%)
Nov 19, 2019 4.954 4.972 4.920 4.920 51,566 -0.04(-0.81%)
Nov 18, 2019 4.900 4.970 4.900 4.960 21,540 +0.04(+0.71%)
Nov 15, 2019 4.832 4.925 4.820 4.925 12,300 +0.07(+1.45%)
Nov 14, 2019 4.863 4.890 4.803 4.855 20,296 +0.00(+0.06%)
Nov 13, 2019 4.930 4.950 4.774 4.852 46,635 -0.10(-1.97%)
Nov 12, 2019 5.010 5.010 4.940 4.949 16,784 -0.06(-1.21%)
Nov 11, 2019 4.890 5.045 4.890 5.010 5,613 -0.00(-0.10%)
Nov 08, 2019 4.952 5.041 4.945 5.015 17,700 +0.02(+0.39%)
Nov 07, 2019 5.070 5.070 4.995 4.995 24,111 -0.05(-1.08%)
Nov 06, 2019 5.040 5.050 5.022 5.050 15,048 +0.02(+0.40%)
Nov 05, 2019 5.060 5.060 5.024 5.030 3,783 -0.04(-0.79%)
Nov 04, 2019 5.129 5.129 5.070 5.070 6,771 -0.03(-0.63%)
Nov 01, 2019 5.240 5.240 5.100 5.102 6,200 +0.01(+0.13%)
Oct 31, 2019 5.149 5.164 5.080 5.095 47,677 -0.04(-0.77%)
Oct 30, 2019 5.150 5.155 5.125 5.135 8,425 -0.08(-1.53%)
Oct 29, 2019 5.210 5.230 5.210 5.215 25,768 +0.01(+0.29%)
Oct 28, 2019 5.200 5.200 5.182 5.200 1,568 +0.00(+0.00%)
Oct 25, 2019 5.199 5.210 5.199 5.200 2,100 -0.01(-0.25%)
Oct 24, 2019 5.200 5.213 5.169 5.213 6,259 +0.00(+0.06%)
Oct 23, 2019 5.180 5.227 5.180 5.210 8,770 +0.02(+0.42%)
Oct 22, 2019 5.172 5.212 5.172 5.188 9,168 -0.01(-0.25%)
Oct 21, 2019 5.160 5.201 5.141 5.201 10,570 +0.08(+1.52%)
Oct 18, 2019 5.103 5.141 5.103 5.123 12,600 -0.02(-0.33%)
Oct 17, 2019 5.160 5.187 5.140 5.140 4,042 +0.00(+0.00%)
Oct 16, 2019 5.136 5.180 5.100 5.140 52,359 +0.06(+1.18%)
Oct 15, 2019 5.080 5.100 5.080 5.080 7,552 -0.02(-0.39%)
Oct 14, 2019 5.100 5.100 5.043 5.100 680 +0.05(+0.99%)
Oct 11, 2019 5.030 5.050 5.030 5.050 2,500 +0.06(+1.20%)
Oct 10, 2019 4.973 4.995 4.950 4.990 8,232 +0.01(+0.13%)
Oct 09, 2019 4.970 4.999 4.970 4.983 6,995 -0.01(-0.18%)
Oct 08, 2019 5.046 5.046 4.964 4.992 25,310 -0.06(-1.14%)
Oct 07, 2019 5.050 5.050 5.050 5.050 891 +0.02(+0.44%)
Oct 04, 2019 4.980 5.028 4.980 5.028 7,600 +0.04(+0.88%)
Oct 03, 2019 4.950 4.984 4.938 4.984 6,300 +0.02(+0.48%)
Oct 02, 2019 5.010 5.010 4.955 4.960 13,070 -0.07(-1.39%)
Oct 01, 2019 5.065 5.065 5.020 5.030 3,272 -0.01(-0.20%)
Sep 30, 2019 5.104 5.104 5.037 5.040 6,310 -0.03(-0.59%)
Sep 27, 2019 5.120 5.120 5.070 5.070 1,800 -0.08(-1.55%)
Sep 26, 2019 5.190 5.190 5.150 5.150 2,131 -0.01(-0.19%)
Sep 25, 2019 5.150 5.170 5.150 5.160 5,508 +0.01(+0.19%)
Sep 24, 2019 5.217 5.217 5.150 5.150 12,380 -0.06(-1.15%)
Sep 23, 2019 5.203 5.220 5.178 5.210 10,952 +0.01(+0.19%)
Sep 20, 2019 5.178 5.230 5.178 5.200 5,100 -0.01(-0.19%)
Sep 19, 2019 5.286 5.300 5.200 5.210 4,017 -0.04(-0.76%)
Sep 18, 2019 5.100 5.290 5.100 5.250 45,863 +0.06(+1.16%)
Sep 17, 2019 5.140 5.190 5.135 5.190 11,700 +0.07(+1.37%)
Sep 16, 2019 4.990 5.148 4.990 5.120 18,727 +0.00(+0.10%)
Sep 13, 2019 5.103 5.116 5.090 5.115 6,800 +0.02(+0.29%)
Sep 12, 2019 5.098 5.171 5.072 5.100 73,792 +0.01(+0.20%)
Sep 11, 2019 5.100 5.110 5.090 5.090 15,219 -0.01(-0.20%)
Sep 10, 2019 5.125 5.130 5.100 5.100 1,550 +0.00(+0.00%)
Sep 09, 2019 5.107 5.120 5.100 5.100 12,516 -0.01(-0.20%)
Sep 06, 2019 5.100 5.124 5.084 5.110 14,600 -0.00(-0.05%)
Sep 05, 2019 5.130 5.140 5.090 5.113 16,375 -0.00(-0.05%)
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.