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 -0.0127 (-2.66%)
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 (%)
Oct 31, 2018 6.286 6.303 6.237 6.237 5,390 +0.04(+0.60%)
Oct 30, 2018 6.253 6.253 6.116 6.200 62,470 -0.06(-0.94%)
Oct 29, 2018 6.404 6.404 6.246 6.259 16,161 -0.13(-2.06%)
Oct 26, 2018 6.362 6.393 6.335 6.391 11,500 -0.04(-0.61%)
Oct 25, 2018 6.421 6.445 6.410 6.430 25,429 -0.08(-1.27%)
Oct 24, 2018 6.550 6.550 6.513 6.513 211 +0.01(+0.16%)
Oct 23, 2018 6.465 6.510 6.388 6.503 16,100 -0.04(-0.57%)
Oct 22, 2018 6.560 6.587 6.540 6.540 2,775 +0.00(+0.00%)
Oct 19, 2018 6.600 6.600 6.524 6.540 57,800 -0.05(-0.76%)
Oct 18, 2018 6.586 6.610 6.556 6.590 37,701 -0.01(-0.11%)
Oct 17, 2018 6.697 6.697 6.597 6.597 13,013 -0.12(-1.80%)
Oct 16, 2018 6.731 6.731 6.717 6.718 9,054 +0.01(+0.14%)
Oct 15, 2018 6.634 6.725 6.634 6.708 2,368 +0.12(+1.80%)
Oct 12, 2018 6.550 6.610 6.550 6.590 4,800 -0.03(-0.40%)
Oct 11, 2018 6.550 6.616 6.480 6.616 9,120 -0.05(-0.81%)
Oct 10, 2018 6.667 6.697 6.658 6.670 6,203 -0.11(-1.65%)
Oct 09, 2018 6.732 6.786 6.692 6.782 7,657 -0.18(-2.56%)
Oct 08, 2018 6.960 6.960 6.950 6.960 4,226 +0.31(+4.60%)
Oct 05, 2018 6.650 6.654 6.584 6.654 3,500 +0.00(+0.03%)
Oct 04, 2018 6.950 6.950 6.652 6.652 3,646 -0.35(-5.03%)
Oct 03, 2018 7.020 7.020 6.988 7.004 7,915 -0.01(-0.17%)
Oct 02, 2018 7.130 7.130 7.016 7.016 5,371 -0.11(-1.60%)
Oct 01, 2018 7.128 7.166 7.110 7.130 31,657 +0.08(+1.10%)
Sep 28, 2018 7.078 7.078 7.053 7.053 200 +0.02(+0.35%)
Sep 27, 2018 7.017 7.046 6.975 7.028 9,537 -0.07(-0.98%)
Sep 26, 2018 7.080 7.097 7.080 7.097 425 +0.04(+0.63%)
Sep 25, 2018 7.084 7.102 7.053 7.053 2,640 -0.00(-0.04%)
Sep 24, 2018 7.070 7.086 7.025 7.056 16,188 -0.02(-0.22%)
Sep 21, 2018 7.071 7.071 7.071 7.071 100 +0.04(+0.57%)
Sep 20, 2018 7.028 7.037 7.028 7.031 10,557 -0.01(-0.13%)
Sep 19, 2018 7.026 7.081 6.970 7.040 13,060 -0.02(-0.29%)
Sep 18, 2018 7.033 7.066 7.030 7.061 2,975 +0.07(+1.00%)
Sep 17, 2018 7.029 7.029 6.990 6.991 1,940 -0.01(-0.15%)
Sep 14, 2018 7.017 7.040 6.981 7.001 14,100 +0.00(+0.04%)
Sep 13, 2018 6.950 7.000 6.950 6.998 4,962 +0.06(+0.91%)
Sep 12, 2018 6.829 6.935 6.829 6.935 2,146 +0.13(+1.99%)
Sep 11, 2018 6.764 6.816 6.764 6.800 1,100 -0.01(-0.08%)
Sep 10, 2018 6.769 6.830 6.768 6.805 18,712 +0.06(+0.83%)
Sep 07, 2018 6.910 6.910 6.677 6.750 3,700 -0.06(-0.93%)
Sep 05, 2018 6.813 6.813 6.813 0 -0.11(-1.55%)
Sep 04, 2018 6.984 6.984 6.884 6.920 11,650 -0.10(-1.44%)
Aug 31, 2018 7.021 7.021 7.021 0 -0.05(-0.64%)
Aug 30, 2018 7.124 7.140 7.010 7.066 3,836 -0.09(-1.31%)
Aug 29, 2018 7.130 7.198 7.130 7.160 9,391 +0.01(+0.11%)
Aug 28, 2018 7.036 7.152 7.010 7.152 5,346 +0.09(+1.23%)
Aug 27, 2018 7.060 7.103 7.048 7.065 2,665 +0.02(+0.22%)
Aug 24, 2018 6.960 7.052 6.960 7.050 4,100 +0.11(+1.62%)
Aug 23, 2018 6.960 6.972 6.928 6.938 10,260 -0.04(-0.61%)
Aug 22, 2018 7.080 7.112 6.963 6.980 23,215 -0.12(-1.64%)
Aug 21, 2018 7.043 7.098 7.030 7.096 6,300 +0.04(+0.57%)
Aug 20, 2018 7.033 7.070 7.016 7.056 12,381 +0.05(+0.75%)
Aug 17, 2018 6.840 7.004 6.820 7.004 59,700 +0.19(+2.85%)
Aug 16, 2018 6.785 6.817 6.771 6.809 10,864 +0.05(+0.73%)
Aug 15, 2018 6.640 6.760 6.636 6.760 13,541 +0.11(+1.65%)
Aug 14, 2018 6.462 6.650 6.430 6.650 24,586 +0.22(+3.45%)
Aug 13, 2018 6.395 6.430 6.350 6.428 13,350 +0.10(+1.58%)
Aug 10, 2018 6.220 6.352 6.220 6.328 38,200 +0.05(+0.73%)
Aug 09, 2018 6.250 6.283 6.230 6.283 4,679 -0.04(-0.70%)
Aug 08, 2018 6.319 6.327 6.266 6.327 33,618 -0.01(-0.14%)
Aug 07, 2018 6.387 6.387 6.320 6.335 14,204 -0.26(-4.01%)
Aug 06, 2018 6.600 6.600 6.600 6.600 652 +0.22(+3.45%)
Aug 03, 2018 6.390 6.390 6.380 6.380 3,800 +0.01(+0.13%)
Aug 02, 2018 6.366 6.372 6.366 6.372 1,535 +0.01(+0.18%)
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.