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, 2017 7.540 7.540 7.540 0 -0.07(-0.92%)
Jun 29, 2017 7.620 7.620 7.480 7.610 6,920 +0.01(+0.13%)
Jun 28, 2017 7.600 7.620 7.600 7.600 64,700 -0.04(-0.46%)
Jun 27, 2017 7.623 7.635 7.623 7.635 1,500 -0.00(-0.06%)
Jun 26, 2017 7.650 7.650 7.640 7.640 2,152 +0.07(+0.90%)
Jun 23, 2017 7.571 7.572 7.571 7.572 2,000 -0.01(-0.07%)
Jun 22, 2017 7.594 7.595 7.578 7.578 8,000 +0.08(+1.04%)
Jun 21, 2017 7.550 7.550 7.394 7.500 58,747 -0.10(-1.32%)
Jun 20, 2017 7.630 7.630 7.600 7.600 6,200 -0.05(-0.65%)
Jun 19, 2017 7.620 7.658 7.620 7.650 8,501 +0.02(+0.26%)
Jun 16, 2017 7.640 7.640 7.616 7.630 3,376 +0.01(+0.13%)
Jun 15, 2017 7.609 7.620 7.589 7.620 13,751 +0.02(+0.26%)
Jun 14, 2017 7.695 7.695 7.430 7.600 40,958 +0.00(+0.00%)
Jun 13, 2017 7.600 7.600 7.600 7.600 500 +0.05(+0.62%)
Jun 12, 2017 7.580 7.588 7.553 7.553 5,235 -0.01(-0.14%)
Jun 09, 2017 7.620 7.620 7.564 7.564 3,700 -0.04(-0.46%)
Jun 08, 2017 7.599 7.599 7.599 7.599 1,840 +0.09(+1.19%)
Jun 07, 2017 7.566 7.592 7.510 7.510 14,300 -0.07(-0.98%)
Jun 06, 2017 7.600 7.600 7.555 7.585 1,910 -0.02(-0.20%)
Jun 05, 2017 7.600 7.605 7.600 7.600 12,850 +0.05(+0.68%)
Jun 02, 2017 7.583 7.620 7.549 7.549 3,500 -0.07(-0.93%)
Jun 01, 2017 7.614 7.890 7.590 7.620 34,245 -0.29(-3.61%)
May 31, 2017 7.921 7.921 7.905 7.905 1,342 -0.15(-1.80%)
May 30, 2017 8.050 8.050 8.050 8.050 250 +0.00(+0.00%)
May 26, 2017 8.021 8.050 8.021 8.050 1,500 +0.00(+0.00%)
May 24, 2017 8.050 8.050 8.050 0 +0.08(+0.95%)
May 23, 2017 7.981 8.000 7.974 7.974 6,928 +0.17(+2.23%)
May 22, 2017 7.800 7.800 7.800 7.800 690 -0.14(-1.72%)
May 19, 2017 7.937 7.937 7.937 7.937 1,058 +0.07(+0.91%)
May 18, 2017 7.865 7.865 7.865 7.865 200 -0.05(-0.57%)
May 17, 2017 7.910 7.910 7.910 7.910 100 -0.05(-0.63%)
May 16, 2017 7.940 7.960 7.940 7.960 25,000 +0.07(+0.89%)
May 15, 2017 7.893 7.900 7.890 7.890 2,014 +0.06(+0.76%)
May 12, 2017 8.090 8.090 7.830 7.830 13,500 -0.05(-0.68%)
May 10, 2017 7.884 7.884 7.884 0 +0.01(+0.18%)
May 09, 2017 7.870 7.870 7.870 7.870 400 +0.03(+0.42%)
May 08, 2017 7.818 7.837 7.818 7.837 6,000 -0.00(-0.02%)
May 05, 2017 7.839 7.839 7.839 7.839 3,001 +0.06(+0.80%)
May 04, 2017 7.750 7.776 7.750 7.776 3,580 +0.01(+0.15%)
May 03, 2017 7.794 7.798 7.764 7.764 4,036 -0.04(-0.46%)
May 02, 2017 7.800 7.800 7.800 7.800 1,000 -0.02(-0.22%)
May 01, 2017 7.786 7.820 7.780 7.817 8,667 +0.03(+0.44%)
Apr 28, 2017 7.783 7.783 7.783 7.783 200 +0.02(+0.30%)
Apr 27, 2017 7.790 7.790 7.760 7.760 795 -0.04(-0.46%)
Apr 26, 2017 7.796 7.796 7.796 7.796 200 -0.07(-0.94%)
Apr 25, 2017 7.880 7.881 7.860 7.870 3,580 -0.03(-0.33%)
Apr 24, 2017 7.900 7.900 7.880 7.896 1,740 -0.04(-0.53%)
Apr 21, 2017 7.899 7.940 7.880 7.938 7,020 +0.01(+0.18%)
Apr 20, 2017 7.924 7.924 7.924 7.924 2,000 +0.02(+0.30%)
Apr 19, 2017 7.975 7.975 7.900 7.900 7,701 -0.11(-1.37%)
Apr 18, 2017 8.041 8.041 8.007 8.010 3,200 -0.02(-0.25%)
Apr 17, 2017 8.001 8.030 8.001 8.030 670 +0.05(+0.63%)
Apr 13, 2017 8.142 8.142 7.979 7.979 2,782 -0.11(-1.40%)
Apr 11, 2017 8.093 8.093 8.093 0 -0.04(-0.50%)
Apr 07, 2017 8.134 8.134 8.134 0 +0.08(+1.00%)
Apr 06, 2017 8.053 8.053 8.053 8.053 2,000 +0.02(+0.24%)
Apr 05, 2017 8.063 8.064 8.034 8.034 8,803 -0.03(-0.35%)
Apr 04, 2017 8.034 8.062 8.027 8.062 4,000 -0.02(-0.22%)
Mar 31, 2017 8.079 8.079 8.079 0 -0.00(-0.01%)
Mar 30, 2017 8.063 8.080 8.056 8.080 1,700 +0.02(+0.28%)
Mar 27, 2017 8.057 8.057 8.057 10 -0.06(-0.77%)
Mar 24, 2017 8.120 8.120 8.120 8.120 1,200 +0.00(+0.00%)
Mar 23, 2017 8.190 8.190 8.120 8.120 700 +0.11(+1.33%)
Mar 22, 2017 7.998 8.014 7.998 8.014 4,000 -0.04(-0.47%)
Mar 21, 2017 8.050 8.051 8.050 8.051 2,000 +0.00(+0.03%)
Mar 20, 2017 8.064 8.064 8.049 8.049 5,000 +0.06(+0.81%)
Mar 16, 2017 7.984 7.984 7.984 50 +0.07(+0.94%)
Mar 15, 2017 7.910 7.910 7.910 7.910 1,233 +0.06(+0.78%)
Mar 14, 2017 7.874 7.876 7.847 7.848 2,000 -0.03(-0.38%)
Mar 09, 2017 7.878 7.878 7.878 0 +0.03(+0.42%)
Mar 08, 2017 7.920 7.920 7.845 7.845 11,550 -0.00(-0.06%)
Mar 07, 2017 7.890 7.890 7.850 7.850 3,000 -0.07(-0.88%)
Mar 06, 2017 7.950 7.950 7.910 7.920 4,700 -0.08(-1.00%)
Mar 03, 2017 7.943 8.000 7.943 8.000 425 +0.01(+0.18%)
Mar 02, 2017 7.992 7.992 7.986 7.986 2,600 +0.00(+0.03%)
Mar 01, 2017 8.010 8.014 7.940 7.984 7,209 -0.06(-0.70%)
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%)
Dec 01, 2016 7.818 7.818 7.818 0 +0.00(+0.06%)
Nov 30, 2016 7.802 7.813 7.802 7.813 250 -0.01(-0.10%)
Nov 29, 2016 7.813 7.821 7.813 7.821 500 -0.04(-0.50%)
Nov 25, 2016 7.860 7.860 7.860 0 +0.00(+0.04%)
Nov 22, 2016 7.857 7.857 7.857 0 -0.08(-1.05%)
Nov 21, 2016 7.929 7.940 7.929 7.940 2,600 +0.17(+2.19%)
Nov 18, 2016 7.770 7.770 7.770 7.770 200 +0.07(+0.95%)
Nov 16, 2016 7.697 7.697 7.697 0 -0.07(-0.94%)
Nov 15, 2016 7.720 7.770 7.720 7.770 2,051 +0.09(+1.17%)
Nov 10, 2016 7.680 7.680 7.680 0 -0.10(-1.28%)
Nov 09, 2016 7.780 7.780 7.780 7.780 900 +0.01(+0.08%)
Nov 08, 2016 7.744 7.774 7.744 7.774 1,000 +0.03(+0.44%)
Nov 07, 2016 7.760 7.760 7.740 7.740 700 -0.10(-1.28%)
Nov 04, 2016 7.840 7.840 7.840 7.840 1,000 +0.00(+0.00%)
Nov 01, 2016 7.840 7.840 7.840 0 -0.10(-1.26%)
Oct 31, 2016 7.940 7.940 7.940 7.940 300 -0.36(-4.29%)
Oct 26, 2016 8.296 8.296 8.296 0 -0.06(-0.68%)
Oct 25, 2016 8.353 8.353 8.353 8.353 1,000 +0.20(+2.43%)
Oct 21, 2016 8.155 8.155 8.155 0 -0.01(-0.09%)
Oct 20, 2016 8.162 8.162 8.162 8.162 234 +0.03(+0.39%)
Oct 19, 2016 8.130 8.130 8.130 8.130 200 +0.01(+0.13%)
Oct 17, 2016 8.120 8.120 8.120 500 -0.01(-0.11%)
Oct 14, 2016 8.081 8.128 8.081 8.128 1,548 +0.01(+0.10%)
Oct 07, 2016 8.120 8.120 8.120 20 -0.01(-0.09%)
Oct 06, 2016 8.128 8.128 8.127 8.127 1,150 -0.05(-0.59%)
Oct 05, 2016 7.920 8.191 7.920 8.176 1,380 -0.10(-1.24%)
Oct 03, 2016 8.278 8.278 8.278 8.278 0 +0.00(+0.00%)
Sep 30, 2016 8.278 8.278 8.278 8.278 25 +0.00(+0.00%)
Sep 29, 2016 8.278 8.278 8.278 8.278 25 +0.00(+0.00%)
Sep 28, 2016 8.278 8.278 8.278 8.278 0 +0.00(+0.00%)
Sep 27, 2016 8.278 8.278 8.278 8.278 0 +0.00(+0.00%)
Sep 26, 2016 8.278 8.278 8.278 0 -0.10(-1.19%)
Sep 23, 2016 8.377 8.377 8.377 8.377 50 +0.13(+1.54%)
Sep 20, 2016 8.250 8.250 8.250 0 -0.04(-0.52%)
Sep 15, 2016 8.293 8.293 8.293 70 +0.05(+0.59%)
Sep 14, 2016 8.245 8.245 8.245 8.245 1,100 -0.26(-3.00%)
Sep 09, 2016 8.500 8.500 8.500 10 -0.10(-1.16%)
Sep 08, 2016 8.612 8.612 8.600 8.600 700 -0.07(-0.81%)
Sep 06, 2016 8.670 8.670 8.670 0 +0.19(+2.24%)
Sep 02, 2016 8.480 8.480 8.480 0 +0.24(+2.91%)
Sep 01, 2016 8.240 8.240 8.240 8.240 127 -0.05(-0.58%)
Aug 29, 2016 8.288 8.288 8.288 38 -0.12(-1.43%)
Aug 26, 2016 8.420 8.429 8.408 8.408 9,840 -0.02(-0.26%)
Aug 25, 2016 8.430 8.430 8.430 8.430 2,000 +0.19(+2.31%)
Aug 17, 2016 8.240 8.240 8.240 0 -0.06(-0.75%)
Aug 16, 2016 8.340 8.340 8.302 8.302 3,000 +0.20(+2.50%)
Aug 15, 2016 8.100 8.100 8.100 8.100 1,950 -0.25(-2.99%)
Aug 12, 2016 8.340 8.350 8.340 8.350 582 +0.13(+1.58%)
Aug 11, 2016 8.213 8.220 8.213 8.220 10,000 +0.17(+2.06%)
Aug 09, 2016 8.054 8.054 8.054 0 +0.06(+0.70%)
Aug 05, 2016 7.998 7.998 7.998 0 +0.10(+1.24%)
Aug 04, 2016 7.900 7.900 7.900 7.900 1,200 -0.10(-1.25%)
Jul 29, 2016 8.000 8.000 8.000 0 +0.19(+2.43%)
Jul 27, 2016 7.810 7.810 7.810 0 -0.20(-2.50%)
Jul 25, 2016 8.010 8.010 8.010 150 +0.08(+1.01%)
Jul 21, 2016 7.930 7.930 7.930 0 +0.03(+0.38%)
Jul 20, 2016 7.900 7.900 7.900 7.900 525 -0.06(-0.75%)
Jul 19, 2016 7.960 7.960 7.960 7.960 630 -0.03(-0.35%)
Jul 18, 2016 7.988 7.988 7.988 7.988 300 -0.05(-0.65%)
Jul 15, 2016 8.040 8.040 8.040 8.040 585 -0.21(-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.