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 (%)
Feb 28, 2019 5.683 5.740 5.660 5.706 2,602 +0.04(+0.71%)
Feb 27, 2019 5.734 5.734 5.634 5.666 10,376 -0.05(-0.82%)
Feb 26, 2019 5.730 5.750 5.713 5.713 4,444 -0.03(-0.50%)
Feb 25, 2019 5.673 5.741 5.650 5.741 8,831 +0.07(+1.24%)
Feb 22, 2019 5.546 5.680 5.546 5.671 25,300 +0.03(+0.57%)
Feb 21, 2019 5.640 5.640 5.639 5.639 7,000 -0.03(-0.47%)
Feb 20, 2019 5.780 5.780 5.656 5.665 16,110 +0.03(+0.56%)
Feb 19, 2019 5.602 5.648 5.590 5.634 12,865 +0.04(+0.75%)
Feb 15, 2019 5.613 5.634 5.590 5.592 6,300 -0.02(-0.32%)
Feb 14, 2019 5.590 5.613 5.560 5.610 6,037 -0.01(-0.10%)
Feb 13, 2019 5.642 5.642 5.589 5.616 21,530 +0.02(+0.44%)
Feb 12, 2019 5.600 5.630 5.591 5.591 9,630 +0.02(+0.41%)
Feb 11, 2019 5.539 5.568 5.539 5.568 2,944 +0.07(+1.24%)
Feb 08, 2019 5.495 5.500 5.490 5.500 12,100 -0.01(-0.18%)
Feb 07, 2019 5.620 5.620 5.510 5.510 3,097 -0.13(-2.26%)
Feb 06, 2019 5.653 5.653 5.620 5.637 6,725 -0.05(-0.82%)
Feb 05, 2019 5.640 5.684 5.596 5.684 7,935 +0.09(+1.58%)
Feb 04, 2019 5.633 5.633 5.595 5.595 4,128 -0.04(-0.62%)
Feb 01, 2019 5.642 5.703 5.627 5.630 20,000 +0.10(+1.85%)
Jan 31, 2019 5.419 5.528 5.393 5.528 13,042 +0.11(+1.95%)
Jan 30, 2019 5.350 5.422 5.334 5.422 4,200 +0.07(+1.35%)
Jan 29, 2019 5.450 5.450 5.330 5.350 14,035 -0.09(-1.74%)
Jan 28, 2019 5.600 5.600 5.445 5.445 48,063 -0.21(-3.63%)
Jan 25, 2019 5.600 5.650 5.600 5.650 20,600 +0.06(+1.11%)
Jan 24, 2019 5.595 5.600 5.570 5.588 8,314 +0.05(+0.86%)
Jan 23, 2019 5.510 5.540 5.504 5.540 2,023 +0.08(+1.47%)
Jan 22, 2019 5.461 5.506 5.440 5.460 4,749 +0.02(+0.35%)
Jan 18, 2019 5.448 5.483 5.418 5.441 2,500 -0.01(-0.12%)
Jan 17, 2019 5.443 5.473 5.422 5.447 6,152 -0.04(-0.67%)
Jan 16, 2019 5.525 5.525 5.440 5.484 6,675 +0.03(+0.50%)
Jan 15, 2019 5.480 5.504 5.457 5.457 810 -0.06(-1.06%)
Jan 14, 2019 5.390 5.550 5.390 5.515 14,400 +0.01(+0.10%)
Jan 11, 2019 5.355 5.510 5.355 5.510 11,700 +0.18(+3.37%)
Jan 10, 2019 5.250 5.343 5.240 5.330 14,186 +0.11(+2.11%)
Jan 09, 2019 5.072 5.229 5.064 5.220 57,270 +0.17(+3.39%)
Jan 08, 2019 4.970 5.053 4.970 5.049 27,605 +0.09(+1.79%)
Jan 07, 2019 4.967 4.990 4.938 4.960 79,029 +0.04(+0.79%)
Jan 04, 2019 4.899 4.950 4.880 4.921 30,900 +0.13(+2.74%)
Jan 03, 2019 4.750 4.835 4.750 4.790 12,738 +0.09(+1.99%)
Jan 02, 2019 4.581 4.745 4.581 4.697 14,200 +0.05(+1.16%)
Dec 31, 2018 4.440 4.675 4.440 4.643 39,200 +0.08(+1.82%)
Dec 28, 2018 4.512 4.573 4.495 4.560 9,800 +0.06(+1.28%)
Dec 27, 2018 4.529 4.561 4.500 4.503 38,160 -0.15(-3.17%)
Dec 26, 2018 4.450 4.680 4.400 4.650 7,693 +0.24(+5.55%)
Dec 24, 2018 4.447 4.466 4.341 4.405 20,200 -0.06(-1.45%)
Dec 21, 2018 4.667 4.700 4.444 4.470 48,900 -0.07(-1.54%)
Dec 20, 2018 4.700 4.700 4.510 4.540 43,175 -0.13(-2.75%)
Dec 19, 2018 4.657 4.719 4.620 4.668 9,350 -0.02(-0.36%)
Dec 18, 2018 4.650 4.721 4.650 4.685 12,465 +0.03(+0.72%)
Dec 17, 2018 4.650 4.827 4.604 4.652 37,891 -0.16(-3.27%)
Dec 14, 2018 4.738 4.809 4.683 4.809 21,600 +0.04(+0.82%)
Dec 13, 2018 4.818 4.818 4.740 4.770 117,787 -0.07(-1.36%)
Dec 12, 2018 4.881 4.948 4.836 4.836 30,688 -0.08(-1.72%)
Dec 11, 2018 4.893 4.920 4.820 4.920 17,393 +0.08(+1.69%)
Dec 10, 2018 4.959 4.966 4.819 4.838 53,607 -0.10(-2.04%)
Dec 07, 2018 4.983 4.990 4.909 4.939 11,100 +0.01(+0.17%)
Dec 06, 2018 4.970 4.970 4.844 4.930 30,653 -0.08(-1.60%)
Dec 04, 2018 5.080 5.100 5.010 5.010 21,300 -0.04(-0.79%)
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.