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 (%)
Oct 31, 2017 7.400 7.400 7.330 7.350 30,296 -0.11(-1.47%)
Oct 27, 2017 7.460 7.460 7.460 0 +0.03(+0.47%)
Oct 26, 2017 7.460 7.460 7.401 7.425 7,330 -0.02(-0.33%)
Oct 25, 2017 7.519 7.540 7.447 7.450 16,800 -0.08(-1.06%)
Oct 24, 2017 7.549 7.563 7.530 7.530 21,665 -0.02(-0.26%)
Oct 23, 2017 7.551 7.580 7.550 7.550 15,468 -0.07(-0.89%)
Oct 20, 2017 7.599 7.618 7.589 7.618 8,803 -0.01(-0.16%)
Oct 19, 2017 7.686 7.693 7.630 7.630 5,136 -0.07(-0.90%)
Oct 18, 2017 7.700 7.709 7.650 7.699 4,914 +0.06(+0.77%)
Oct 17, 2017 7.582 7.640 7.582 7.640 2,870 -0.00(-0.05%)
Oct 16, 2017 7.687 7.687 7.580 7.644 10,169 -0.08(-0.98%)
Oct 13, 2017 7.676 7.720 7.659 7.720 6,582 +0.12(+1.58%)
Oct 12, 2017 7.676 7.676 7.600 7.600 4,258 -0.04(-0.52%)
Oct 11, 2017 7.628 7.640 7.600 7.640 1,570 +0.04(+0.52%)
Oct 10, 2017 7.662 7.679 7.590 7.600 5,833 -0.15(-1.93%)
Oct 09, 2017 7.650 7.860 7.650 7.750 1,000 +0.13(+1.76%)
Oct 06, 2017 7.549 7.630 7.530 7.616 5,764 +0.03(+0.34%)
Oct 05, 2017 7.530 7.628 7.530 7.590 12,855 -0.08(-1.04%)
Oct 04, 2017 7.617 7.670 7.600 7.670 6,250 +0.02(+0.26%)
Oct 03, 2017 7.640 7.650 7.600 7.650 5,773 +0.05(+0.66%)
Oct 02, 2017 7.594 7.651 7.570 7.600 4,180 +0.03(+0.40%)
Sep 29, 2017 7.730 7.730 7.570 7.570 14,400 +0.01(+0.08%)
Sep 28, 2017 7.600 7.600 7.536 7.564 12,652 -0.04(-0.48%)
Sep 27, 2017 7.699 7.710 7.600 7.600 7,877 -0.14(-1.84%)
Sep 26, 2017 7.810 7.810 7.736 7.742 15,796 -0.06(-0.74%)
Sep 25, 2017 7.791 7.841 7.700 7.800 26,265 +0.04(+0.53%)
Sep 22, 2017 7.700 7.780 7.664 7.759 19,240 +0.11(+1.46%)
Sep 21, 2017 7.598 7.684 7.570 7.647 9,300 +0.12(+1.56%)
Sep 20, 2017 7.619 7.660 7.530 7.530 12,641 -0.08(-1.03%)
Sep 19, 2017 7.610 7.657 7.590 7.608 9,747 +0.09(+1.20%)
Sep 18, 2017 7.561 7.580 7.488 7.518 34,925 +0.08(+1.01%)
Sep 15, 2017 7.388 7.443 7.357 7.443 9,489 +0.06(+0.85%)
Sep 14, 2017 7.410 7.410 7.359 7.380 7,161 -0.03(-0.40%)
Sep 13, 2017 7.490 7.490 7.400 7.410 4,845 -0.04(-0.54%)
Sep 12, 2017 7.479 7.480 7.444 7.450 13,149 -0.02(-0.31%)
Sep 11, 2017 7.350 7.500 7.350 7.473 15,185 +0.00(+0.04%)
Sep 08, 2017 7.500 7.500 7.410 7.470 24,107 +0.01(+0.15%)
Sep 07, 2017 7.350 7.465 7.350 7.458 11,950 +0.03(+0.38%)
Sep 06, 2017 7.363 7.488 7.350 7.430 51,505 +0.08(+1.13%)
Sep 05, 2017 7.140 7.500 7.140 7.347 156,866 +0.05(+0.63%)
Sep 01, 2017 7.229 7.229 7.301 1,425 +0.07(+1.00%)
Aug 31, 2017 7.222 7.300 7.222 7.229 2,340 +0.05(+0.72%)
Aug 30, 2017 7.152 7.200 7.120 7.177 16,111 +0.04(+0.51%)
Aug 29, 2017 7.200 7.200 7.140 7.140 1,500 -0.06(-0.83%)
Aug 28, 2017 7.290 7.310 7.200 7.200 3,564 -0.09(-1.17%)
Aug 25, 2017 7.250 7.285 7.238 7.285 4,000 +0.03(+0.35%)
Aug 24, 2017 7.250 7.260 7.250 7.260 600 +0.03(+0.41%)
Aug 23, 2017 7.233 7.250 7.188 7.230 5,550 +0.02(+0.28%)
Aug 22, 2017 7.280 7.280 7.210 7.210 2,545 +0.05(+0.70%)
Aug 21, 2017 7.285 7.285 7.160 7.160 6,359 -0.07(-0.97%)
Aug 18, 2017 7.210 7.230 7.160 7.230 5,635 +0.12(+1.69%)
Aug 17, 2017 7.220 7.232 7.090 7.110 11,900 -0.10(-1.38%)
Aug 16, 2017 7.183 7.210 7.150 7.210 4,204 +0.07(+0.97%)
Aug 15, 2017 7.206 7.210 7.139 7.140 3,857 -0.03(-0.43%)
Aug 14, 2017 7.310 7.310 7.171 7.171 18,005 -0.11(-1.53%)
Aug 11, 2017 7.214 7.282 7.210 7.282 11,075 +0.09(+1.31%)
Aug 10, 2017 7.790 7.800 7.188 7.188 31,872 -0.62(-7.91%)
Aug 09, 2017 7.779 7.806 7.779 7.806 3,800 -0.04(-0.54%)
Aug 08, 2017 7.895 7.895 7.848 7.848 800 -0.02(-0.28%)
Aug 03, 2017 7.870 7.870 7.870 0 +0.01(+0.17%)
Aug 02, 2017 7.917 7.917 7.856 7.856 2,900 -0.06(-0.80%)
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.