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, 2017 8.050 8.050 8.028 8.040 2,600 -0.07(-0.87%)
Feb 27, 2017 8.110 8.136 8.100 8.111 9,400 +0.00(+0.02%)
Feb 24, 2017 8.130 8.150 8.105 8.109 7,349 -0.09(-1.10%)
Feb 23, 2017 8.190 8.200 8.190 8.200 3,000 +0.12(+1.48%)
Feb 22, 2017 8.110 8.120 8.080 8.080 4,350 +0.02(+0.25%)
Feb 21, 2017 8.060 8.094 8.060 8.060 2,395 -0.05(-0.62%)
Feb 17, 2017 8.110 8.110 8.110 0 -0.02(-0.29%)
Feb 16, 2017 8.140 8.188 8.123 8.134 12,500 -0.07(-0.81%)
Feb 15, 2017 8.171 8.220 8.134 8.200 3,316 -0.04(-0.44%)
Feb 14, 2017 8.295 8.295 8.180 8.236 1,425 -0.00(-0.05%)
Feb 13, 2017 8.277 8.285 8.228 8.240 4,000 +0.00(+0.06%)
Feb 10, 2017 8.208 8.235 8.190 8.235 4,615 +0.08(+1.03%)
Feb 09, 2017 8.139 8.161 8.139 8.151 11,200 +0.04(+0.51%)
Feb 08, 2017 8.091 8.126 8.091 8.110 6,268 +0.01(+0.12%)
Feb 07, 2017 8.100 8.117 8.068 8.100 17,491 -0.04(-0.52%)
Feb 06, 2017 8.110 8.270 8.049 8.143 35,056 +0.04(+0.51%)
Feb 03, 2017 8.056 8.101 8.048 8.101 17,500 +0.09(+1.14%)
Feb 02, 2017 7.980 8.010 7.980 8.010 6,400 +0.02(+0.31%)
Feb 01, 2017 7.988 7.988 7.980 7.985 10,300 +0.01(+0.06%)
Jan 31, 2017 7.980 8.000 7.980 7.980 4,410 +0.01(+0.16%)
Jan 30, 2017 7.925 7.982 7.925 7.967 12,465 +0.02(+0.21%)
Jan 27, 2017 7.980 7.980 7.950 7.950 5,200 -0.07(-0.87%)
Jan 25, 2017 8.020 8.020 8.020 0 +0.19(+2.38%)
Jan 23, 2017 7.834 7.834 7.834 0 -0.01(-0.08%)
Jan 20, 2017 7.809 7.840 7.809 7.840 2,960 -0.01(-0.17%)
Jan 19, 2017 7.853 7.853 7.853 7.853 300 -0.12(-1.47%)
Jan 18, 2017 7.970 7.970 7.970 7.970 100 -0.03(-0.38%)
Jan 17, 2017 8.016 8.050 7.996 8.000 24,012 +0.10(+1.27%)
Jan 13, 2017 7.900 7.900 7.900 0 -0.01(-0.17%)
Jan 12, 2017 7.913 7.913 7.913 7.913 400 +0.03(+0.42%)
Jan 11, 2017 7.900 7.900 7.880 7.880 1,200 -0.02(-0.25%)
Jan 10, 2017 7.900 7.900 7.900 7.900 300 +0.00(+0.00%)
Jan 06, 2017 7.900 7.900 7.900 0 -0.03(-0.38%)
Jan 05, 2017 7.899 7.938 7.890 7.930 9,220 +0.11(+1.41%)
Jan 04, 2017 7.811 7.820 7.811 7.820 8,000 +0.06(+0.78%)
Dec 30, 2016 7.760 7.760 7.760 0 +0.07(+0.94%)
Dec 29, 2016 7.710 7.710 7.688 7.688 950 +0.06(+0.76%)
Dec 28, 2016 7.617 7.630 7.617 7.630 4,130 -0.07(-0.91%)
Dec 27, 2016 7.732 7.740 7.700 7.700 2,300 +0.04(+0.52%)
Dec 23, 2016 7.660 7.660 7.660 0 +0.09(+1.19%)
Dec 22, 2016 7.585 7.587 7.570 7.570 3,130 -0.03(-0.39%)
Dec 21, 2016 7.624 7.624 7.600 7.600 2,884 -0.02(-0.30%)
Dec 19, 2016 7.623 7.623 7.623 0 -0.03(-0.35%)
Dec 16, 2016 7.620 7.649 7.620 7.649 2,166 +0.03(+0.38%)
Dec 15, 2016 7.649 7.649 7.620 7.620 2,957 -0.07(-0.91%)
Dec 14, 2016 7.800 7.800 7.690 7.690 2,600 -0.10(-1.28%)
Dec 13, 2016 7.790 7.790 7.790 7.790 1,000 +0.02(+0.26%)
Dec 12, 2016 7.817 7.817 7.770 7.770 4,630 -0.03(-0.38%)
Dec 09, 2016 7.795 7.800 7.795 7.800 1,800 +0.05(+0.70%)
Dec 08, 2016 7.719 7.746 7.719 7.746 16,390 +0.03(+0.38%)
Dec 07, 2016 7.716 7.716 7.716 7.716 2,000 +0.07(+0.87%)
Dec 06, 2016 7.658 7.665 7.470 7.650 7,200 -0.17(-2.15%)
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.