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 )

0.4806 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 25, 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 (%)
Feb 28, 2020 4.750 4.750 4.527 4.542 109,900 -0.28(-5.77%)
Feb 27, 2020 4.940 4.940 4.620 4.820 81,987 -0.23(-4.56%)
Feb 26, 2020 5.142 5.170 5.010 5.050 75,241 -0.09(-1.75%)
Feb 25, 2020 5.270 5.275 5.140 5.140 74,627 -0.14(-2.63%)
Feb 24, 2020 5.330 5.330 5.250 5.279 35,938 -0.09(-1.69%)
Feb 21, 2020 5.362 5.412 5.362 5.370 11,900 +0.03(+0.47%)
Feb 20, 2020 5.405 5.405 5.345 5.345 4,180 -0.08(-1.38%)
Feb 19, 2020 5.250 5.420 5.250 5.420 21,580 +0.09(+1.70%)
Feb 18, 2020 5.250 5.330 5.250 5.330 9,779 +0.03(+0.56%)
Feb 14, 2020 5.320 5.320 5.290 5.300 19,600 +0.00(+0.09%)
Feb 13, 2020 5.390 5.500 5.289 5.295 19,548 +0.01(+0.16%)
Feb 12, 2020 5.320 5.334 5.286 5.286 10,820 +0.07(+1.27%)
Feb 11, 2020 5.200 5.230 5.200 5.220 48,821 +0.04(+0.72%)
Feb 10, 2020 5.160 5.200 5.153 5.183 8,398 +0.00(+0.05%)
Feb 07, 2020 5.200 5.200 5.140 5.180 5,200 -0.04(-0.67%)
Feb 06, 2020 5.274 5.274 5.200 5.215 14,715 -0.04(-0.76%)
Feb 05, 2020 5.238 5.276 5.220 5.255 31,931 +0.06(+1.25%)
Feb 04, 2020 5.223 5.223 5.180 5.190 2,306 +0.00(+0.09%)
Feb 03, 2020 5.200 5.225 5.159 5.185 29,267 -0.08(-1.61%)
Jan 31, 2020 5.320 5.320 5.270 5.270 4,400 -0.06(-1.05%)
Jan 30, 2020 5.397 5.420 5.326 5.326 3,839 -0.19(-3.51%)
Jan 29, 2020 5.507 5.552 5.472 5.519 15,410 +0.07(+1.20%)
Jan 28, 2020 5.450 5.469 5.414 5.454 14,276 +0.03(+0.55%)
Jan 27, 2020 5.384 5.450 5.350 5.424 24,451 -0.05(-0.97%)
Jan 24, 2020 5.530 5.544 5.475 5.477 13,000 -0.07(-1.21%)
Jan 23, 2020 5.564 5.580 5.526 5.545 13,601 -0.04(-0.63%)
Jan 22, 2020 5.630 5.630 5.580 5.580 9,076 -0.04(-0.71%)
Jan 21, 2020 5.713 5.732 5.620 5.620 9,496 -0.02(-0.41%)
Jan 17, 2020 5.697 5.697 5.610 5.643 23,900 +0.01(+0.23%)
Jan 16, 2020 5.586 5.685 5.550 5.630 15,006 +0.08(+1.45%)
Jan 15, 2020 5.470 5.550 5.470 5.550 19,315 +0.07(+1.33%)
Jan 14, 2020 5.425 5.477 5.420 5.477 4,342 +0.07(+1.24%)
Jan 13, 2020 5.387 5.436 5.360 5.410 24,941 +0.04(+0.67%)
Jan 10, 2020 5.420 5.420 5.355 5.374 2,000 +0.01(+0.22%)
Jan 09, 2020 5.378 5.378 5.340 5.362 5,831 +0.03(+0.58%)
Jan 08, 2020 5.370 5.370 5.331 5.331 9,352 -0.05(-0.94%)
Jan 07, 2020 5.400 5.400 5.347 5.382 6,814 +0.00(+0.03%)
Jan 06, 2020 5.358 5.380 5.350 5.380 4,247 +0.00(+0.00%)
Jan 03, 2020 5.320 5.380 5.315 5.380 4,600 +0.08(+1.52%)
Jan 02, 2020 5.360 5.371 5.299 5.299 8,728 -0.12(-2.23%)
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%)
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.