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 UNCHANGED
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 (%)
Dec 31, 2019 5.400 5.430 5.370 5.420 36,300 +0.04(+0.66%)
Dec 30, 2019 5.400 5.412 5.370 5.385 29,821 -0.06(-1.02%)
Dec 27, 2019 5.340 5.440 5.340 5.440 19,100 -0.06(-1.09%)
Dec 26, 2019 5.300 5.505 5.300 5.500 8,497 +0.18(+3.48%)
Dec 24, 2019 5.312 5.330 5.306 5.315 3,100 +0.02(+0.28%)
Dec 23, 2019 5.250 5.300 5.220 5.300 39,364 +0.05(+0.93%)
Dec 20, 2019 5.259 5.259 5.208 5.251 33,900 +0.00(+0.02%)
Dec 19, 2019 5.310 5.310 5.250 5.250 26,372 -0.06(-1.13%)
Dec 18, 2019 5.262 5.310 5.262 5.310 21,246 +0.06(+1.14%)
Dec 17, 2019 5.270 5.270 5.210 5.250 32,022 -0.02(-0.37%)
Dec 16, 2019 5.223 5.285 5.223 5.270 28,749 +0.09(+1.74%)
Dec 13, 2019 5.162 5.190 5.150 5.180 61,000 -0.02(-0.38%)
Dec 12, 2019 5.235 5.235 5.181 5.200 29,005 -0.03(-0.57%)
Dec 11, 2019 5.250 5.250 5.220 5.230 15,060 -0.01(-0.19%)
Dec 10, 2019 5.237 5.250 5.235 5.240 26,080 +0.01(+0.19%)
Dec 09, 2019 5.090 5.230 5.090 5.230 49,932 +0.02(+0.39%)
Dec 06, 2019 5.200 5.210 5.170 5.210 48,200 +0.00(+0.07%)
Dec 05, 2019 5.171 5.207 5.170 5.207 28,050 +0.05(+0.90%)
Dec 04, 2019 5.080 5.173 5.080 5.160 47,773 +0.10(+1.98%)
Dec 03, 2019 5.100 5.100 5.030 5.060 3,644 -0.05(-0.96%)
Dec 02, 2019 5.200 5.200 5.030 5.109 52,587 -0.07(-1.36%)
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%)
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.