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 (%)
Dec 29, 2017 7.430 7.430 7.430 0 +0.04(+0.50%)
Dec 28, 2017 7.360 7.400 7.347 7.393 10,600 +0.03(+0.45%)
Dec 27, 2017 7.261 7.360 7.261 7.360 14,206 +0.16(+2.22%)
Dec 26, 2017 7.370 7.370 7.100 7.200 850 -0.01(-0.16%)
Dec 22, 2017 7.230 7.230 7.202 7.211 5,900 -0.02(-0.26%)
Dec 21, 2017 7.223 7.255 7.223 7.230 13,371 +0.01(+0.14%)
Dec 20, 2017 7.162 7.220 7.162 7.220 6,200 +0.07(+1.02%)
Dec 19, 2017 7.290 7.290 7.147 7.147 10,011 -0.14(-1.96%)
Dec 18, 2017 7.264 7.290 7.020 7.290 9,930 +0.08(+1.11%)
Dec 15, 2017 7.295 7.295 7.210 7.210 12,638 -0.09(-1.18%)
Dec 14, 2017 7.200 7.296 7.200 7.296 8,666 +0.09(+1.19%)
Dec 13, 2017 7.127 7.210 7.060 7.210 4,600 +0.14(+2.01%)
Dec 12, 2017 7.182 7.182 7.068 7.068 8,950 -0.08(-1.15%)
Dec 11, 2017 7.000 7.150 6.770 7.150 7,194 +0.10(+1.39%)
Dec 08, 2017 7.020 7.052 7.000 7.052 3,600 +0.04(+0.59%)
Dec 07, 2017 7.048 7.060 7.010 7.010 16,350 -0.10(-1.38%)
Dec 06, 2017 7.140 7.140 7.070 7.108 6,767 -0.04(-0.56%)
Dec 05, 2017 7.186 7.186 7.149 7.149 1,566 +0.02(+0.26%)
Dec 04, 2017 6.950 7.220 6.940 7.130 22,456 -0.07(-0.97%)
Dec 01, 2017 7.150 7.200 7.120 7.200 15,260 +0.08(+1.12%)
Nov 30, 2017 7.090 7.130 7.083 7.120 16,400 +0.02(+0.34%)
Nov 29, 2017 7.144 7.173 7.096 7.096 12,413 -0.06(-0.89%)
Nov 28, 2017 7.200 7.225 7.160 7.160 5,475 -0.07(-0.96%)
Nov 27, 2017 7.246 7.246 7.190 7.229 6,527 -0.04(-0.50%)
Nov 24, 2017 7.430 7.430 7.210 7.266 8,365 +0.02(+0.22%)
Nov 22, 2017 7.241 7.250 7.180 7.250 4,663 +0.07(+0.96%)
Nov 21, 2017 7.222 7.234 7.180 7.181 12,561 +0.00(+0.01%)
Nov 20, 2017 7.236 7.300 7.180 7.180 8,695 -0.08(-1.10%)
Nov 17, 2017 7.180 7.260 7.144 7.260 10,988 +0.04(+0.61%)
Nov 16, 2017 7.210 7.219 7.210 7.216 2,400 +0.04(+0.59%)
Nov 15, 2017 7.150 7.184 7.110 7.174 5,110 -0.06(-0.78%)
Nov 14, 2017 7.185 7.230 7.180 7.230 6,000 -0.03(-0.47%)
Nov 13, 2017 7.370 7.370 7.264 7.264 8,506 -0.11(-1.44%)
Nov 10, 2017 7.350 7.390 7.350 7.370 3,830 -0.02(-0.27%)
Nov 09, 2017 7.400 7.400 7.300 7.390 10,595 +0.07(+0.92%)
Nov 08, 2017 7.110 7.340 7.110 7.322 16,984 +0.15(+2.13%)
Nov 07, 2017 7.150 7.170 7.115 7.170 18,795 -0.00(-0.02%)
Nov 06, 2017 7.280 7.289 7.150 7.171 12,519 -0.12(-1.63%)
Nov 03, 2017 7.261 7.290 7.190 7.290 10,888 +0.06(+0.83%)
Nov 02, 2017 7.340 7.360 7.210 7.230 14,991 -0.12(-1.63%)
Nov 01, 2017 7.350 7.380 7.350 7.350 7,000 +0.00(+0.00%)
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%)
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.