Skip to main content

American Hotel (OP: AHOTF )

0.4430 -0.0170 (-3.70%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.490 1.490 1.370 1.434 17,724 +0.04(+3.14%)
Mar 30, 2020 1.215 1.402 1.200 1.390 29,805 +0.01(+0.72%)
Mar 27, 2020 1.570 1.570 1.366 1.380 16,800 -0.22(-13.95%)
Mar 26, 2020 1.408 1.880 1.400 1.604 98,443 +0.37(+30.19%)
Mar 25, 2020 0.9539 1.371 0.9539 1.232 88,235 +0.29(+30.17%)
Mar 24, 2020 0.9000 0.9660 0.9000 0.9464 42,888 +0.10(+12.16%)
Mar 23, 2020 1.043 1.043 0.8291 0.8438 143,222 -0.23(-21.64%)
Mar 20, 2020 1.161 1.200 1.040 1.077 31,800 +0.05(+4.70%)
Mar 19, 2020 0.7000 1.167 0.7000 1.028 40,263 +0.11(+12.15%)
Mar 18, 2020 1.560 1.560 0.9171 0.9171 59,841 -0.62(-40.40%)
Mar 17, 2020 1.858 1.858 1.491 1.539 23,730 -0.22(-12.34%)
Mar 16, 2020 2.350 2.350 1.756 1.756 61,182 -0.42(-19.29%)
Mar 13, 2020 2.180 2.200 2.105 2.175 34,200 +0.10(+5.07%)
Mar 12, 2020 2.202 2.370 1.820 2.070 29,081 -0.57(-21.59%)
Mar 11, 2020 3.120 3.120 2.500 2.640 204,521 -0.46(-14.84%)
Mar 10, 2020 3.290 3.290 2.986 3.100 35,300 -0.23(-6.91%)
Mar 09, 2020 3.160 3.650 3.104 3.330 36,760 -0.77(-18.78%)
Mar 06, 2020 4.170 4.308 4.030 4.100 50,300 -0.22(-4.98%)
Mar 05, 2020 4.540 4.540 4.315 4.315 13,241 -0.23(-5.16%)
Mar 04, 2020 4.575 4.575 4.530 4.550 5,982 +0.01(+0.22%)
Mar 03, 2020 4.770 4.792 4.540 4.540 32,297 -0.10(-2.16%)
Mar 02, 2020 4.539 4.750 4.510 4.640 103,929 +0.10(+2.17%)
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%)
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.