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 )

0.4773 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 1, 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 (%)
Oct 31, 2019 5.149 5.164 5.080 5.095 47,677 -0.04(-0.77%)
Oct 30, 2019 5.150 5.155 5.125 5.135 8,425 -0.08(-1.53%)
Oct 29, 2019 5.210 5.230 5.210 5.215 25,768 +0.01(+0.29%)
Oct 28, 2019 5.200 5.200 5.182 5.200 1,568 +0.00(+0.00%)
Oct 25, 2019 5.199 5.210 5.199 5.200 2,100 -0.01(-0.25%)
Oct 24, 2019 5.200 5.213 5.169 5.213 6,259 +0.00(+0.06%)
Oct 23, 2019 5.180 5.227 5.180 5.210 8,770 +0.02(+0.42%)
Oct 22, 2019 5.172 5.212 5.172 5.188 9,168 -0.01(-0.25%)
Oct 21, 2019 5.160 5.201 5.141 5.201 10,570 +0.08(+1.52%)
Oct 18, 2019 5.103 5.141 5.103 5.123 12,600 -0.02(-0.33%)
Oct 17, 2019 5.160 5.187 5.140 5.140 4,042 +0.00(+0.00%)
Oct 16, 2019 5.136 5.180 5.100 5.140 52,359 +0.06(+1.18%)
Oct 15, 2019 5.080 5.100 5.080 5.080 7,552 -0.02(-0.39%)
Oct 14, 2019 5.100 5.100 5.043 5.100 680 +0.05(+0.99%)
Oct 11, 2019 5.030 5.050 5.030 5.050 2,500 +0.06(+1.20%)
Oct 10, 2019 4.973 4.995 4.950 4.990 8,232 +0.01(+0.13%)
Oct 09, 2019 4.970 4.999 4.970 4.983 6,995 -0.01(-0.18%)
Oct 08, 2019 5.046 5.046 4.964 4.992 25,310 -0.06(-1.14%)
Oct 07, 2019 5.050 5.050 5.050 5.050 891 +0.02(+0.44%)
Oct 04, 2019 4.980 5.028 4.980 5.028 7,600 +0.04(+0.88%)
Oct 03, 2019 4.950 4.984 4.938 4.984 6,300 +0.02(+0.48%)
Oct 02, 2019 5.010 5.010 4.955 4.960 13,070 -0.07(-1.39%)
Oct 01, 2019 5.065 5.065 5.020 5.030 3,272 -0.01(-0.20%)
Sep 30, 2019 5.104 5.104 5.037 5.040 6,310 -0.03(-0.59%)
Sep 27, 2019 5.120 5.120 5.070 5.070 1,800 -0.08(-1.55%)
Sep 26, 2019 5.190 5.190 5.150 5.150 2,131 -0.01(-0.19%)
Sep 25, 2019 5.150 5.170 5.150 5.160 5,508 +0.01(+0.19%)
Sep 24, 2019 5.217 5.217 5.150 5.150 12,380 -0.06(-1.15%)
Sep 23, 2019 5.203 5.220 5.178 5.210 10,952 +0.01(+0.19%)
Sep 20, 2019 5.178 5.230 5.178 5.200 5,100 -0.01(-0.19%)
Sep 19, 2019 5.286 5.300 5.200 5.210 4,017 -0.04(-0.76%)
Sep 18, 2019 5.100 5.290 5.100 5.250 45,863 +0.06(+1.16%)
Sep 17, 2019 5.140 5.190 5.135 5.190 11,700 +0.07(+1.37%)
Sep 16, 2019 4.990 5.148 4.990 5.120 18,727 +0.00(+0.10%)
Sep 13, 2019 5.103 5.116 5.090 5.115 6,800 +0.02(+0.29%)
Sep 12, 2019 5.098 5.171 5.072 5.100 73,792 +0.01(+0.20%)
Sep 11, 2019 5.100 5.110 5.090 5.090 15,219 -0.01(-0.20%)
Sep 10, 2019 5.125 5.130 5.100 5.100 1,550 +0.00(+0.00%)
Sep 09, 2019 5.107 5.120 5.100 5.100 12,516 -0.01(-0.20%)
Sep 06, 2019 5.100 5.124 5.084 5.110 14,600 -0.00(-0.05%)
Sep 05, 2019 5.130 5.140 5.090 5.113 16,375 -0.00(-0.05%)
Sep 04, 2019 5.090 5.122 5.090 5.115 7,414 -0.02(-0.42%)
Aug 30, 2019 5.137 5.137 5.137 0 +0.15(+3.07%)
Aug 29, 2019 5.010 5.018 4.984 4.984 1,501 -0.02(-0.32%)
Aug 28, 2019 5.010 5.050 4.979 5.000 59,560 -0.05(-0.99%)
Aug 27, 2019 5.139 5.175 5.050 5.050 10,822 -0.11(-2.13%)
Aug 26, 2019 5.120 5.160 5.120 5.160 41,604 +0.05(+0.98%)
Aug 23, 2019 5.150 5.150 5.072 5.110 25,800 -0.05(-0.97%)
Aug 22, 2019 5.138 5.180 5.138 5.160 22,346 +0.03(+0.49%)
Aug 21, 2019 5.140 5.142 5.120 5.135 25,925 +0.00(+0.10%)
Aug 20, 2019 5.150 5.160 5.119 5.130 4,542 -0.02(-0.39%)
Aug 19, 2019 5.116 5.160 5.116 5.150 20,082 +0.05(+1.00%)
Aug 16, 2019 5.016 5.099 5.010 5.099 9,100 +0.11(+2.18%)
Aug 15, 2019 5.060 5.061 4.990 4.990 22,800 -0.11(-2.15%)
Aug 14, 2019 5.150 5.150 5.097 5.100 15,500 -0.09(-1.70%)
Aug 13, 2019 5.138 5.230 5.138 5.188 9,291 +0.04(+0.74%)
Aug 12, 2019 5.055 5.150 5.010 5.150 28,330 +0.02(+0.34%)
Aug 09, 2019 5.074 5.133 5.074 5.133 20,900 +0.07(+1.44%)
Aug 08, 2019 5.010 5.065 4.998 5.060 9,779 +0.07(+1.40%)
Aug 07, 2019 5.011 5.011 4.950 4.990 11,500 -0.07(-1.38%)
Aug 06, 2019 5.050 5.060 5.050 5.060 2,500 +0.11(+2.22%)
Aug 05, 2019 5.030 5.180 4.950 4.950 7,286 -0.08(-1.59%)
Aug 02, 2019 5.045 5.045 5.030 5.030 900 +0.02(+0.40%)
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.