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 )

0.4875 +0.0069 (+1.44%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 5.320 5.320 5.270 5.270 4,400 -0.06(-1.05%)
Jan 30, 2020 5.397 5.420 5.326 5.326 3,839 -0.19(-3.51%)
Jan 29, 2020 5.507 5.552 5.472 5.519 15,410 +0.07(+1.20%)
Jan 28, 2020 5.450 5.469 5.414 5.454 14,276 +0.03(+0.55%)
Jan 27, 2020 5.384 5.450 5.350 5.424 24,451 -0.05(-0.97%)
Jan 24, 2020 5.530 5.544 5.475 5.477 13,000 -0.07(-1.21%)
Jan 23, 2020 5.564 5.580 5.526 5.545 13,601 -0.04(-0.63%)
Jan 22, 2020 5.630 5.630 5.580 5.580 9,076 -0.04(-0.71%)
Jan 21, 2020 5.713 5.732 5.620 5.620 9,496 -0.02(-0.41%)
Jan 17, 2020 5.697 5.697 5.610 5.643 23,900 +0.01(+0.23%)
Jan 16, 2020 5.586 5.685 5.550 5.630 15,006 +0.08(+1.45%)
Jan 15, 2020 5.470 5.550 5.470 5.550 19,315 +0.07(+1.33%)
Jan 14, 2020 5.425 5.477 5.420 5.477 4,342 +0.07(+1.24%)
Jan 13, 2020 5.387 5.436 5.360 5.410 24,941 +0.04(+0.67%)
Jan 10, 2020 5.420 5.420 5.355 5.374 2,000 +0.01(+0.22%)
Jan 09, 2020 5.378 5.378 5.340 5.362 5,831 +0.03(+0.58%)
Jan 08, 2020 5.370 5.370 5.331 5.331 9,352 -0.05(-0.94%)
Jan 07, 2020 5.400 5.400 5.347 5.382 6,814 +0.00(+0.03%)
Jan 06, 2020 5.358 5.380 5.350 5.380 4,247 +0.00(+0.00%)
Jan 03, 2020 5.320 5.380 5.315 5.380 4,600 +0.08(+1.52%)
Jan 02, 2020 5.360 5.371 5.299 5.299 8,728 -0.12(-2.23%)
Dec 31, 2019 5.400 5.430 5.370 5.420 36,300 +0.04(+0.66%)
Dec 30, 2019 5.400 5.412 5.370 5.385 29,821 -0.06(-1.02%)
Dec 27, 2019 5.340 5.440 5.340 5.440 19,100 -0.06(-1.09%)
Dec 26, 2019 5.300 5.505 5.300 5.500 8,497 +0.18(+3.48%)
Dec 24, 2019 5.312 5.330 5.306 5.315 3,100 +0.02(+0.28%)
Dec 23, 2019 5.250 5.300 5.220 5.300 39,364 +0.05(+0.93%)
Dec 20, 2019 5.259 5.259 5.208 5.251 33,900 +0.00(+0.02%)
Dec 19, 2019 5.310 5.310 5.250 5.250 26,372 -0.06(-1.13%)
Dec 18, 2019 5.262 5.310 5.262 5.310 21,246 +0.06(+1.14%)
Dec 17, 2019 5.270 5.270 5.210 5.250 32,022 -0.02(-0.37%)
Dec 16, 2019 5.223 5.285 5.223 5.270 28,749 +0.09(+1.74%)
Dec 13, 2019 5.162 5.190 5.150 5.180 61,000 -0.02(-0.38%)
Dec 12, 2019 5.235 5.235 5.181 5.200 29,005 -0.03(-0.57%)
Dec 11, 2019 5.250 5.250 5.220 5.230 15,060 -0.01(-0.19%)
Dec 10, 2019 5.237 5.250 5.235 5.240 26,080 +0.01(+0.19%)
Dec 09, 2019 5.090 5.230 5.090 5.230 49,932 +0.02(+0.39%)
Dec 06, 2019 5.200 5.210 5.170 5.210 48,200 +0.00(+0.07%)
Dec 05, 2019 5.171 5.207 5.170 5.207 28,050 +0.05(+0.90%)
Dec 04, 2019 5.080 5.173 5.080 5.160 47,773 +0.10(+1.98%)
Dec 03, 2019 5.100 5.100 5.030 5.060 3,644 -0.05(-0.96%)
Dec 02, 2019 5.200 5.200 5.030 5.109 52,587 -0.07(-1.36%)
Nov 29, 2019 5.120 5.185 5.070 5.180 69,100 +0.15(+3.08%)
Nov 27, 2019 4.750 5.025 4.750 5.025 16,100 +0.21(+4.26%)
Nov 26, 2019 4.843 4.843 4.820 4.820 23,359 -0.06(-1.20%)
Nov 25, 2019 4.820 4.878 4.820 4.878 7,084 +0.06(+1.21%)
Nov 22, 2019 4.798 4.833 4.798 4.820 3,600 +0.00(+0.00%)
Nov 21, 2019 4.806 4.837 4.760 4.820 20,760 +0.00(+0.00%)
Nov 20, 2019 4.900 4.906 4.819 4.820 22,456 -0.10(-2.04%)
Nov 19, 2019 4.954 4.972 4.920 4.920 51,566 -0.04(-0.81%)
Nov 18, 2019 4.900 4.970 4.900 4.960 21,540 +0.04(+0.71%)
Nov 15, 2019 4.832 4.925 4.820 4.925 12,300 +0.07(+1.45%)
Nov 14, 2019 4.863 4.890 4.803 4.855 20,296 +0.00(+0.06%)
Nov 13, 2019 4.930 4.950 4.774 4.852 46,635 -0.10(-1.97%)
Nov 12, 2019 5.010 5.010 4.940 4.949 16,784 -0.06(-1.21%)
Nov 11, 2019 4.890 5.045 4.890 5.010 5,613 -0.00(-0.10%)
Nov 08, 2019 4.952 5.041 4.945 5.015 17,700 +0.02(+0.39%)
Nov 07, 2019 5.070 5.070 4.995 4.995 24,111 -0.05(-1.08%)
Nov 06, 2019 5.040 5.050 5.022 5.050 15,048 +0.02(+0.40%)
Nov 05, 2019 5.060 5.060 5.024 5.030 3,783 -0.04(-0.79%)
Nov 04, 2019 5.129 5.129 5.070 5.070 6,771 -0.03(-0.63%)
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.