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 (%)
Jun 30, 2020 1.895 1.899 1.860 1.899 6,790 -0.01(-0.46%)
Jun 29, 2020 1.810 1.950 1.810 1.907 5,834 -0.00(-0.13%)
Jun 26, 2020 2.049 2.049 1.910 1.910 40,700 -0.14(-6.83%)
Jun 25, 2020 1.960 2.060 1.960 2.050 15,220 +0.05(+2.50%)
Jun 24, 2020 2.068 2.068 2.000 2.000 24,111 -0.12(-5.88%)
Jun 23, 2020 2.248 2.280 2.125 2.125 75,099 -0.09(-4.08%)
Jun 22, 2020 2.250 2.270 2.215 2.215 27,586 -0.03(-1.54%)
Jun 19, 2020 2.350 2.367 2.250 2.250 12,600 -0.07(-2.87%)
Jun 18, 2020 2.345 2.345 2.259 2.317 25,878 -0.06(-2.67%)
Jun 17, 2020 2.430 2.430 2.345 2.380 40,910 -0.01(-0.30%)
Jun 16, 2020 2.399 2.454 2.305 2.387 13,787 +0.14(+6.33%)
Jun 15, 2020 2.200 2.249 2.027 2.245 54,609 +0.04(+1.81%)
Jun 12, 2020 2.200 2.280 2.100 2.205 83,700 +0.20(+9.70%)
Jun 11, 2020 2.148 2.210 1.990 2.010 99,635 -0.33(-14.00%)
Jun 10, 2020 2.479 2.479 2.270 2.337 30,619 -0.13(-5.38%)
Jun 09, 2020 2.642 2.650 2.470 2.470 41,806 -0.33(-11.89%)
Jun 08, 2020 2.551 2.860 2.551 2.803 99,101 +0.46(+19.74%)
Jun 05, 2020 2.353 2.590 2.298 2.341 74,400 +0.17(+7.88%)
Jun 04, 2020 2.050 2.220 2.050 2.170 39,484 +0.06(+3.02%)
Jun 03, 2020 1.940 2.106 1.940 2.106 35,153 +0.16(+8.02%)
Jun 02, 2020 2.000 2.014 1.945 1.950 13,260 -0.01(-0.51%)
Jun 01, 2020 1.860 1.960 1.843 1.960 17,210 +0.15(+8.04%)
May 29, 2020 1.815 1.850 1.777 1.814 7,600 -0.05(-2.47%)
May 28, 2020 1.812 1.860 1.790 1.860 18,097 +0.06(+3.33%)
May 27, 2020 1.790 1.839 1.690 1.800 24,832 +0.01(+0.50%)
May 26, 2020 1.681 1.799 1.681 1.791 17,333 +0.09(+5.15%)
May 22, 2020 1.706 1.706 1.680 1.703 10,500 -0.04(-2.11%)
May 21, 2020 1.750 1.760 1.724 1.740 12,347 -0.02(-1.34%)
May 20, 2020 1.707 1.780 1.707 1.764 34,782 +0.06(+3.75%)
May 19, 2020 1.712 1.719 1.656 1.700 5,209 +0.04(+2.72%)
May 18, 2020 1.750 1.750 1.655 1.655 305 +0.10(+6.77%)
May 15, 2020 1.560 1.700 1.540 1.550 14,600 -0.07(-4.32%)
May 14, 2020 1.460 1.650 1.460 1.620 34,269 +0.20(+14.48%)
May 13, 2020 1.505 1.505 1.400 1.415 13,811 -0.09(-6.00%)
May 12, 2020 1.620 1.620 1.505 1.505 21,424 -0.16(-9.84%)
May 11, 2020 1.620 1.679 1.620 1.669 17,605 -0.05(-2.79%)
May 08, 2020 1.769 1.769 1.693 1.718 28,100 -0.04(-2.28%)
May 07, 2020 1.739 1.780 1.739 1.758 10,853 +0.05(+2.78%)
May 06, 2020 1.798 1.798 1.710 1.710 9,599 -0.09(-5.00%)
May 05, 2020 1.790 1.890 1.750 1.800 17,771 +0.05(+2.86%)
May 04, 2020 1.690 1.810 1.690 1.750 8,043 -0.12(-6.42%)
May 01, 2020 1.929 1.987 1.870 1.870 20,100 -0.15(-7.43%)
Apr 30, 2020 2.168 2.168 1.995 2.020 15,654 -0.15(-6.91%)
Apr 29, 2020 2.109 2.223 2.086 2.170 17,221 +0.17(+8.60%)
Apr 28, 2020 1.958 2.014 1.950 1.998 11,876 +0.21(+11.64%)
Apr 27, 2020 1.550 1.790 1.530 1.790 17,445 +0.15(+9.13%)
Apr 24, 2020 1.694 1.694 1.625 1.640 4,900 -0.02(-0.99%)
Apr 23, 2020 1.647 1.694 1.630 1.656 12,715 +0.03(+1.91%)
Apr 22, 2020 1.540 1.650 1.515 1.625 115,455 +0.16(+10.57%)
Apr 21, 2020 1.550 1.550 1.460 1.470 17,454 -0.12(-7.55%)
Apr 20, 2020 1.559 1.640 1.550 1.590 15,855 +0.01(+0.63%)
Apr 17, 2020 1.563 1.620 1.558 1.580 29,500 +0.08(+5.33%)
Apr 16, 2020 1.635 1.635 1.500 1.500 8,115 -0.10(-6.04%)
Apr 15, 2020 1.700 1.720 1.588 1.597 12,235 -0.13(-7.38%)
Apr 14, 2020 1.755 1.755 1.700 1.724 11,535 +0.10(+6.12%)
Apr 13, 2020 1.640 1.640 1.546 1.624 5,159 +0.03(+1.84%)
Apr 09, 2020 1.569 1.766 1.560 1.595 17,800 +0.12(+8.50%)
Apr 08, 2020 1.330 1.500 1.278 1.470 8,998 +0.15(+11.56%)
Apr 07, 2020 1.205 1.375 1.205 1.318 8,034 +0.16(+13.59%)
Apr 06, 2020 1.154 1.236 1.135 1.160 8,335 +0.04(+3.57%)
Apr 03, 2020 1.130 1.130 1.115 1.120 3,200 -0.05(-4.27%)
Apr 02, 2020 1.200 1.223 1.170 1.170 8,377 -0.03(-2.50%)
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.