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 )

0.4100 -0.0116 (-2.75%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 (%)
Jun 30, 2023 1.792 1.830 1.775 1.811 6,334 +0.03(+1.73%)
Jun 29, 2023 1.850 1.850 1.780 1.780 24,985 -0.03(-1.66%)
Jun 28, 2023 1.830 1.840 1.810 1.810 4,295 -0.02(-1.09%)
Jun 27, 2023 1.818 1.830 1.818 1.830 2,100 -0.01(-0.54%)
Jun 26, 2023 1.830 1.840 1.830 1.840 12,300 +0.04(+2.15%)
Jun 23, 2023 1.801 1.801 1.790 1.801 2,880 -0.01(-0.49%)
Jun 22, 2023 1.817 1.817 1.800 1.810 9,058 +0.00(+0.00%)
Jun 21, 2023 1.810 1.850 1.810 1.810 2,530 -0.05(-2.56%)
Jun 20, 2023 1.858 1.858 1.858 1.858 1,000 -0.01(-0.34%)
Jun 16, 2023 1.850 1.864 1.830 1.864 10,065 -0.02(-0.85%)
Jun 15, 2023 1.880 1.880 1.880 1.880 15,200 -0.02(-1.05%)
May 05, 2023 1.900 3,831 +0.07(+3.81%)
May 04, 2023 1.830 1.830 1.830 1.830 1,289 -0.02(-1.06%)
May 02, 2023 1.850 0 +0.03(+1.65%)
May 01, 2023 1.855 1.855 1.820 1.820 1,639 -0.03(-1.52%)
Apr 28, 2023 1.848 1.848 1.848 1.848 1,000 -0.05(-2.74%)
Apr 27, 2023 1.900 1.900 1.900 1.900 128 -0.01(-0.52%)
Apr 26, 2023 1.910 1.910 1.910 1.910 733 +0.04(+2.04%)
Apr 25, 2023 1.872 1.872 1.872 1.872 1,300 +0.03(+1.62%)
Apr 24, 2023 1.890 1.890 1.842 1.842 10,100 -0.01(-0.48%)
Apr 20, 2023 1.851 110 +0.03(+1.70%)
Apr 19, 2023 1.820 1.820 1.820 1.820 2,500 +0.00(+0.00%)
Apr 18, 2023 1.831 1.831 1.820 1.820 1,970 -0.00(-0.27%)
Apr 17, 2023 1.829 1.830 1.818 1.825 4,432 -0.01(-0.27%)
Apr 13, 2023 1.830 0 +0.06(+3.39%)
Apr 11, 2023 1.770 0 +0.05(+2.91%)
Apr 05, 2023 1.720 0 -0.08(-4.44%)
Apr 03, 2023 1.800 0 +0.06(+3.48%)
Mar 30, 2023 1.740 0 -0.05(-2.94%)
Mar 29, 2023 1.840 1.840 1.792 1.792 6,266 +0.00(+0.01%)
Mar 28, 2023 1.800 1.800 1.792 1.792 683 -0.01(-0.44%)
Mar 27, 2023 1.800 1.800 1.800 1.800 1,074 +0.11(+6.51%)
Mar 24, 2023 1.690 1.730 1.690 1.690 400 -0.07(-3.98%)
Mar 23, 2023 1.770 1.770 1.760 1.760 6,000 -0.01(-0.56%)
Mar 22, 2023 1.780 1.780 1.770 1.770 210 -0.02(-1.12%)
Mar 21, 2023 1.838 1.838 1.790 1.790 200 -0.01(-0.56%)
Mar 20, 2023 1.800 1.815 1.796 1.800 12,720 -0.01(-0.55%)
Mar 17, 2023 1.810 1.810 1.810 1.810 1,070 -0.04(-2.16%)
Mar 15, 2023 1.850 0 -0.03(-1.60%)
Mar 14, 2023 1.887 1.906 1.880 1.880 19,860 -0.00(-0.05%)
Mar 13, 2023 1.900 1.918 1.860 1.881 23,244 -0.06(-3.04%)
Mar 10, 2023 1.900 1.940 1.882 1.940 38,381 +0.00(+0.00%)
Mar 09, 2023 1.950 1.950 1.927 1.940 7,000 +0.02(+1.04%)
Mar 08, 2023 1.940 1.947 1.920 1.920 6,357 -0.01(-0.65%)
Mar 07, 2023 1.990 1.990 1.933 1.933 3,700 -0.06(-2.88%)
Mar 06, 2023 1.982 1.990 1.982 1.990 12,283 -0.02(-1.00%)
Mar 03, 2023 1.980 2.010 1.971 2.010 45,540 +0.01(+0.26%)
Mar 02, 2023 1.966 2.010 1.966 2.005 21,300 +0.04(+1.86%)
Mar 01, 2023 1.948 2.015 1.948 1.968 8,530 -0.02(-1.11%)
Feb 28, 2023 1.950 1.990 1.948 1.990 1,845 +0.04(+1.96%)
Feb 27, 2023 1.950 1.952 1.950 1.952 3,002 +0.00(+0.09%)
Feb 24, 2023 1.950 1.950 1.950 1.950 330 +0.02(+1.04%)
Feb 23, 2023 1.990 1.990 1.930 1.930 2,200 -0.04(-2.03%)
Feb 22, 2023 1.950 1.970 1.950 1.970 5,433 -0.00(-0.01%)
Feb 21, 2023 1.980 1.990 1.970 1.970 5,980 -0.03(-1.50%)
Feb 17, 2023 2.040 2.040 2.000 2.000 3,090 -0.02(-0.99%)
Feb 16, 2023 2.020 2.038 2.020 2.020 1,893 -0.02(-0.98%)
Feb 15, 2023 2.052 2.060 2.040 2.040 8,084 -0.04(-1.92%)
Feb 13, 2023 2.080 50 +0.02(+0.97%)
Feb 10, 2023 2.070 2.070 2.060 2.060 1,496 -0.02(-0.96%)
Feb 09, 2023 2.080 2.080 2.080 2.080 500 +0.03(+1.46%)
Feb 08, 2023 2.050 2.050 2.050 2.050 2,776 +0.00(+0.00%)
Feb 07, 2023 2.014 2.050 2.014 2.050 8,350 +0.00(+0.24%)
Feb 06, 2023 2.065 2.072 2.045 2.045 14,651 -0.05(-2.19%)
Feb 03, 2023 2.091 2.091 2.091 2.091 500 -0.06(-2.76%)
Feb 02, 2023 2.128 2.150 2.104 2.150 2,860 +0.06(+2.87%)
Feb 01, 2023 2.088 2.090 2.088 2.090 5,443 +0.01(+0.48%)
Jan 31, 2023 2.083 2.083 2.050 2.080 2,400 +0.03(+1.46%)
Jan 30, 2023 2.042 2.140 2.042 2.050 35,402 -0.08(-3.76%)
Jan 27, 2023 2.130 2.130 2.130 2.130 1,004 -0.02(-0.93%)
Jan 26, 2023 2.150 2.150 2.150 2.150 2,079 +0.01(+0.47%)
Jan 23, 2023 2.140 1,004 -0.01(-0.47%)
Jan 17, 2023 2.150 90 -0.04(-1.64%)
Jan 12, 2023 2.186 16 +0.03(+1.19%)
Jan 11, 2023 2.090 2.168 2.090 2.160 14,600 +0.08(+3.85%)
Jan 09, 2023 2.080 16 +0.02(+0.97%)
Jan 05, 2023 2.060 722 +0.06(+3.00%)
Jan 03, 2023 2.000 0 -0.04(-1.96%)
Dec 30, 2022 1.960 2.054 1.960 2.040 4,460 +0.14(+7.26%)
Dec 28, 2022 1.902 5,000 -0.25(-11.53%)
Dec 27, 2022 1.950 2.150 1.950 2.150 385 +0.22(+11.30%)
Dec 23, 2022 1.950 1.950 1.890 1.932 13,958 -0.01(-0.43%)
Dec 22, 2022 1.901 1.940 1.900 1.940 6,521 -0.01(-0.51%)
Dec 21, 2022 1.930 1.970 1.930 1.950 2,500 +0.12(+6.65%)
Dec 20, 2022 1.732 1.828 1.725 1.828 24,470 +0.07(+3.89%)
Dec 19, 2022 1.780 1.780 1.760 1.760 5,600 -0.02(-1.12%)
Dec 16, 2022 1.800 1.800 1.760 1.780 12,735 -0.02(-1.11%)
Dec 15, 2022 1.806 1.830 1.764 1.800 69,243 +0.03(+1.69%)
Dec 14, 2022 1.770 1.850 1.770 1.770 37,150 -0.05(-2.64%)
Dec 13, 2022 1.860 1.870 1.800 1.818 16,740 +0.01(+0.44%)
Dec 12, 2022 1.820 1.820 1.805 1.810 5,563 +0.01(+0.40%)
Dec 09, 2022 1.892 1.920 1.803 1.803 21,633 -0.12(-6.10%)
Dec 08, 2022 2.006 2.006 1.900 1.920 15,469 -0.05(-2.49%)
Dec 07, 2022 2.020 2.050 1.969 1.969 17,232 -0.03(-1.55%)
Dec 06, 2022 2.000 2.000 2.000 2.000 3,900 +0.00(+0.00%)
Dec 05, 2022 1.900 2.054 1.900 2.000 2,210 -0.05(-2.44%)
Dec 02, 2022 2.020 2.070 2.012 2.050 12,925 +0.01(+0.46%)
Dec 01, 2022 2.110 2.110 2.037 2.041 22,391 -0.02(-0.94%)
Nov 30, 2022 2.070 2.070 2.060 2.060 2,749 -0.00(-0.15%)
Nov 29, 2022 2.050 2.073 2.050 2.063 4,845 +0.03(+1.30%)
Nov 28, 2022 2.037 2.037 2.037 2.037 350 -0.06(-2.95%)
Nov 25, 2022 2.098 2.098 2.098 2.098 617 +0.07(+3.36%)
Nov 23, 2022 2.034 2.034 2.030 2.030 6,000 +0.00(+0.00%)
Nov 22, 2022 2.050 2.050 2.030 2.030 1,773 +0.02(+1.00%)
Nov 18, 2022 2.010 55 -0.09(-4.11%)
Nov 17, 2022 2.120 2.120 2.096 2.096 515 -0.01(-0.65%)
Nov 16, 2022 2.120 2.130 2.110 2.110 10,700 -0.06(-2.76%)
Nov 15, 2022 2.170 2.170 2.140 2.170 47,700 +0.02(+1.12%)
Nov 14, 2022 2.330 2.330 2.146 2.146 625 -0.10(-4.62%)
Nov 11, 2022 2.250 2.250 2.250 2.250 900 +0.05(+2.48%)
Nov 10, 2022 2.146 2.196 2.120 2.196 17,040 +0.15(+7.07%)
Nov 09, 2022 2.130 2.151 2.051 2.051 4,000 -0.06(-2.82%)
Nov 08, 2022 2.132 2.132 2.110 2.110 1,000 +0.04(+1.84%)
Nov 07, 2022 2.080 2.094 2.072 2.072 5,830 +0.01(+0.58%)
Nov 04, 2022 2.060 2.060 2.060 2.060 250 +0.02(+0.98%)
Nov 03, 2022 2.040 2.040 2.033 2.040 1,580 -0.06(-2.86%)
Nov 02, 2022 2.092 2.120 2.092 2.100 1,830 +0.00(+0.00%)
Nov 01, 2022 2.120 2.142 2.100 2.100 4,248 -0.02(-0.94%)
Oct 31, 2022 2.120 2.120 2.120 2.120 1,600 +0.00(+0.00%)
Oct 28, 2022 2.120 2.120 2.120 2.120 300 -0.01(-0.59%)
Oct 27, 2022 2.132 2.132 2.132 2.132 1,045 +0.01(+0.62%)
Oct 26, 2022 2.130 2.130 2.119 2.119 450 +0.01(+0.45%)
Oct 25, 2022 2.110 2.110 2.110 2.110 10,000 +0.05(+2.44%)
Oct 24, 2022 2.060 2.060 2.060 2.060 207 -0.04(-1.96%)
Oct 21, 2022 2.101 2.101 2.101 2.101 350 +0.01(+0.53%)
Oct 20, 2022 2.120 2.120 2.090 2.090 5,995 -0.04(-1.88%)
Oct 19, 2022 2.130 2.130 2.130 2.130 200 +0.05(+2.61%)
Oct 17, 2022 2.076 0 +0.01(+0.28%)
Oct 14, 2022 2.070 2.070 2.070 2.070 500 -0.03(-1.21%)
Oct 13, 2022 2.102 2.102 2.095 2.095 1,750 +0.11(+5.29%)
Oct 11, 2022 1.990 0 -0.04(-1.96%)
Oct 10, 2022 2.030 2.030 2.030 2.030 100 +0.04(+2.06%)
Oct 07, 2022 2.000 2.000 1.989 1.989 2,800 -0.08(-3.91%)
Oct 06, 2022 2.116 2.116 2.065 2.070 1,325 -0.03(-1.43%)
Oct 05, 2022 2.072 2.100 2.072 2.100 980 -0.10(-4.50%)
Oct 04, 2022 2.140 2.199 2.140 2.199 2,661 +0.10(+4.61%)
Oct 03, 2022 2.100 2.102 2.060 2.102 3,950 +0.08(+3.96%)
Sep 30, 2022 2.030 2.060 2.000 2.022 5,800 +0.02(+0.90%)
Sep 29, 2022 2.100 2.100 2.000 2.004 7,120 -0.11(-5.29%)
Sep 28, 2022 2.162 2.162 2.102 2.116 2,950 -0.00(-0.19%)
Sep 27, 2022 2.136 2.143 2.120 2.120 2,848 -0.05(-2.32%)
Sep 26, 2022 2.220 2.220 2.170 2.170 5,550 -0.10(-4.38%)
Sep 23, 2022 2.300 2.370 2.270 2.270 10,225 -0.13(-5.39%)
Sep 22, 2022 2.400 2.400 2.399 2.399 1,715 -0.04(-1.68%)
Sep 21, 2022 2.456 2.480 2.440 2.440 7,600 -0.01(-0.41%)
Sep 20, 2022 2.360 2.520 2.360 2.450 4,220 -0.03(-1.23%)
Sep 19, 2022 2.481 2.481 2.481 2.481 1,444 -0.02(-0.78%)
Sep 16, 2022 2.530 2.530 2.500 2.500 1,140 -0.20(-7.41%)
Sep 12, 2022 2.700 0 +0.05(+1.89%)
Sep 09, 2022 2.650 2.660 2.650 2.650 6,650 +0.08(+3.04%)
Sep 07, 2022 2.572 0 -0.02(-0.70%)
Sep 06, 2022 2.590 2.590 2.590 2.590 1,000 -0.06(-2.26%)
Aug 30, 2022 2.650 0 -0.13(-4.68%)
Aug 26, 2022 2.780 0 +0.04(+1.35%)
Aug 25, 2022 2.710 2.743 2.710 2.743 601 +0.05(+1.97%)
Aug 23, 2022 2.690 0 -0.04(-1.47%)
Aug 19, 2022 2.730 0 -0.06(-2.15%)
Aug 18, 2022 2.790 2.790 2.790 2.790 2,750 -0.01(-0.36%)
Aug 17, 2022 2.840 2.840 2.766 2.800 18,000 -0.03(-0.88%)
Aug 16, 2022 2.805 2.825 2.780 2.825 13,000 +0.02(+0.53%)
Aug 15, 2022 2.800 2.810 2.760 2.810 12,850 -0.03(-1.20%)
Aug 12, 2022 2.870 2.870 2.844 2.844 3,000 -0.00(-0.07%)
Aug 10, 2022 2.846 0 +0.17(+6.53%)
Aug 08, 2022 2.671 0 +0.01(+0.55%)
Aug 05, 2022 2.657 2.657 2.657 2.657 405 -0.09(-3.38%)
Jul 29, 2022 2.750 0 -0.01(-0.36%)
Jul 28, 2022 2.750 2.760 2.750 2.760 2,000 +0.08(+3.14%)
Jul 27, 2022 2.676 2.676 2.676 2.676 100 +0.01(+0.43%)
Jul 26, 2022 2.665 2.665 2.665 2.665 630 -0.03(-0.94%)
Jul 25, 2022 2.880 2.880 2.690 2.690 1,070 +0.01(+0.24%)
Jul 22, 2022 2.684 2.684 2.684 2.684 100 +0.02(+0.62%)
Jul 21, 2022 2.667 2.667 2.667 2.667 1,078 +0.01(+0.27%)
Jul 20, 2022 2.740 2.740 2.660 2.660 1,135 +0.01(+0.38%)
Jul 19, 2022 2.650 2.650 2.650 2.650 1,000 +0.03(+1.15%)
Jul 18, 2022 2.590 2.620 2.590 2.620 5,000 +0.11(+4.33%)
Jul 13, 2022 2.511 20 +0.01(+0.29%)
Jul 11, 2022 2.504 0 -0.08(-2.95%)
Jul 08, 2022 2.580 2.580 2.580 2.580 100 +0.06(+2.52%)
Jul 07, 2022 2.517 2.517 2.517 2.517 400 +0.11(+4.43%)
Jul 06, 2022 2.386 2.410 2.386 2.410 2,100 -0.06(-2.43%)
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.