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 UNCHANGED
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 (%)
Mar 29, 2019 5.343 5.476 5.343 5.439 18,600 +0.09(+1.70%)
Mar 28, 2019 5.339 5.380 5.329 5.348 4,914 -0.10(-1.93%)
Mar 27, 2019 5.494 5.494 5.412 5.453 5,795 -0.07(-1.22%)
Mar 26, 2019 5.450 5.531 5.430 5.520 6,646 +0.18(+3.28%)
Mar 25, 2019 5.360 5.367 5.300 5.345 3,382 +0.01(+0.21%)
Mar 22, 2019 5.330 5.334 5.315 5.333 4,600 -0.01(-0.12%)
Mar 21, 2019 5.270 5.340 5.230 5.340 6,300 +0.07(+1.30%)
Mar 20, 2019 5.300 5.300 5.160 5.272 8,428 -0.02(-0.31%)
Mar 19, 2019 5.378 5.420 5.288 5.288 12,010 -0.03(-0.48%)
Mar 18, 2019 5.202 5.330 5.190 5.314 34,320 +0.18(+3.58%)
Mar 15, 2019 5.161 5.161 5.110 5.130 4,900 -0.06(-1.20%)
Mar 14, 2019 5.260 5.260 5.180 5.192 4,350 +0.07(+1.31%)
Mar 13, 2019 5.044 5.150 5.044 5.125 12,719 +0.12(+2.42%)
Mar 12, 2019 4.820 5.014 4.820 5.004 6,125 +0.05(+1.09%)
Mar 11, 2019 4.900 5.029 4.857 4.950 8,047 +0.00(+0.04%)
Mar 08, 2019 5.016 5.016 4.863 4.948 18,800 -0.20(-3.93%)
Mar 07, 2019 5.260 5.260 5.030 5.150 22,154 -0.11(-2.09%)
Mar 06, 2019 5.520 5.520 5.228 5.260 14,769 -0.35(-6.24%)
Mar 05, 2019 5.613 5.620 5.610 5.610 2,535 -0.05(-0.89%)
Mar 04, 2019 5.606 5.660 5.606 5.660 5,552 +0.06(+1.16%)
Mar 01, 2019 5.621 5.621 5.596 5.596 1,500 -0.11(-1.94%)
Feb 28, 2019 5.683 5.740 5.660 5.706 2,602 +0.04(+0.71%)
Feb 27, 2019 5.734 5.734 5.634 5.666 10,376 -0.05(-0.82%)
Feb 26, 2019 5.730 5.750 5.713 5.713 4,444 -0.03(-0.50%)
Feb 25, 2019 5.673 5.741 5.650 5.741 8,831 +0.07(+1.24%)
Feb 22, 2019 5.546 5.680 5.546 5.671 25,300 +0.03(+0.57%)
Feb 21, 2019 5.640 5.640 5.639 5.639 7,000 -0.03(-0.47%)
Feb 20, 2019 5.780 5.780 5.656 5.665 16,110 +0.03(+0.56%)
Feb 19, 2019 5.602 5.648 5.590 5.634 12,865 +0.04(+0.75%)
Feb 15, 2019 5.613 5.634 5.590 5.592 6,300 -0.02(-0.32%)
Feb 14, 2019 5.590 5.613 5.560 5.610 6,037 -0.01(-0.10%)
Feb 13, 2019 5.642 5.642 5.589 5.616 21,530 +0.02(+0.44%)
Feb 12, 2019 5.600 5.630 5.591 5.591 9,630 +0.02(+0.41%)
Feb 11, 2019 5.539 5.568 5.539 5.568 2,944 +0.07(+1.24%)
Feb 08, 2019 5.495 5.500 5.490 5.500 12,100 -0.01(-0.18%)
Feb 07, 2019 5.620 5.620 5.510 5.510 3,097 -0.13(-2.26%)
Feb 06, 2019 5.653 5.653 5.620 5.637 6,725 -0.05(-0.82%)
Feb 05, 2019 5.640 5.684 5.596 5.684 7,935 +0.09(+1.58%)
Feb 04, 2019 5.633 5.633 5.595 5.595 4,128 -0.04(-0.62%)
Feb 01, 2019 5.642 5.703 5.627 5.630 20,000 +0.10(+1.85%)
Jan 31, 2019 5.419 5.528 5.393 5.528 13,042 +0.11(+1.95%)
Jan 30, 2019 5.350 5.422 5.334 5.422 4,200 +0.07(+1.35%)
Jan 29, 2019 5.450 5.450 5.330 5.350 14,035 -0.09(-1.74%)
Jan 28, 2019 5.600 5.600 5.445 5.445 48,063 -0.21(-3.63%)
Jan 25, 2019 5.600 5.650 5.600 5.650 20,600 +0.06(+1.11%)
Jan 24, 2019 5.595 5.600 5.570 5.588 8,314 +0.05(+0.86%)
Jan 23, 2019 5.510 5.540 5.504 5.540 2,023 +0.08(+1.47%)
Jan 22, 2019 5.461 5.506 5.440 5.460 4,749 +0.02(+0.35%)
Jan 18, 2019 5.448 5.483 5.418 5.441 2,500 -0.01(-0.12%)
Jan 17, 2019 5.443 5.473 5.422 5.447 6,152 -0.04(-0.67%)
Jan 16, 2019 5.525 5.525 5.440 5.484 6,675 +0.03(+0.50%)
Jan 15, 2019 5.480 5.504 5.457 5.457 810 -0.06(-1.06%)
Jan 14, 2019 5.390 5.550 5.390 5.515 14,400 +0.01(+0.10%)
Jan 11, 2019 5.355 5.510 5.355 5.510 11,700 +0.18(+3.37%)
Jan 10, 2019 5.250 5.343 5.240 5.330 14,186 +0.11(+2.11%)
Jan 09, 2019 5.072 5.229 5.064 5.220 57,270 +0.17(+3.39%)
Jan 08, 2019 4.970 5.053 4.970 5.049 27,605 +0.09(+1.79%)
Jan 07, 2019 4.967 4.990 4.938 4.960 79,029 +0.04(+0.79%)
Jan 04, 2019 4.899 4.950 4.880 4.921 30,900 +0.13(+2.74%)
Jan 03, 2019 4.750 4.835 4.750 4.790 12,738 +0.09(+1.99%)
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.