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 )

0.3790 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 2.930 3.060 2.695 2.820 35,286 -0.24(-7.84%)
Nov 27, 2020 3.080 3.146 3.040 3.060 9,900 +0.20(+6.99%)
Nov 25, 2020 2.688 2.864 2.600 2.860 12,200 +0.26(+10.00%)
Nov 24, 2020 2.560 2.680 2.560 2.600 31,001 +0.18(+7.44%)
Nov 23, 2020 2.250 2.450 2.250 2.420 25,665 +0.17(+7.80%)
Nov 20, 2020 2.230 2.245 2.230 2.245 6,100 +0.02(+0.72%)
Nov 19, 2020 2.173 2.240 2.173 2.229 3,953 +0.02(+1.04%)
Nov 18, 2020 2.121 2.280 2.121 2.206 20,384 +0.12(+5.55%)
Nov 17, 2020 2.130 2.130 2.040 2.090 15,079 -0.01(-0.48%)
Nov 16, 2020 2.020 2.110 2.020 2.100 84,852 +0.16(+8.25%)
Nov 13, 2020 1.928 1.970 1.898 1.940 18,900 +0.07(+3.74%)
Nov 12, 2020 1.947 1.980 1.870 1.870 73,981 -0.11(-5.56%)
Nov 11, 2020 2.000 2.040 1.940 1.980 18,489 -0.04(-2.22%)
Nov 10, 2020 2.200 2.200 1.960 2.025 23,827 -0.18(-8.10%)
Nov 09, 2020 1.976 2.215 1.920 2.203 239,023 +0.46(+26.63%)
Nov 06, 2020 1.720 1.784 1.720 1.740 9,100 -0.02(-1.14%)
Nov 05, 2020 1.770 1.790 1.760 1.760 7,065 +0.04(+2.33%)
Nov 04, 2020 1.790 1.790 1.720 1.720 15,665 -0.07(-3.91%)
Nov 03, 2020 1.730 1.790 1.730 1.790 7,800 +0.06(+3.47%)
Nov 02, 2020 1.720 1.740 1.720 1.730 5,610 +0.01(+0.58%)
Oct 30, 2020 1.760 1.768 1.720 1.720 13,400 -0.06(-3.37%)
Oct 29, 2020 1.770 1.800 1.740 1.780 27,741 +0.00(+0.00%)
Oct 28, 2020 1.839 1.839 1.760 1.780 59,751 -0.09(-4.81%)
Oct 27, 2020 1.880 1.890 1.870 1.870 31,925 -0.03(-1.58%)
Oct 26, 2020 1.950 1.950 1.890 1.900 7,066 -0.03(-1.71%)
Oct 23, 2020 2.000 2.000 1.930 1.933 7,600 +0.02(+0.97%)
Oct 22, 2020 1.903 1.915 1.903 1.915 782 +0.01(+0.65%)
Oct 21, 2020 1.920 1.920 1.902 1.902 4,000 -0.01(-0.41%)
Oct 20, 2020 1.910 1.910 1.910 1.910 2,183 +0.00(+0.13%)
Oct 19, 2020 1.920 1.950 1.907 1.907 10,735 -0.03(-1.68%)
Oct 16, 2020 1.960 1.960 1.920 1.940 1,200 -0.01(-0.27%)
Oct 15, 2020 1.970 1.990 1.900 1.945 39,100 -0.02(-1.26%)
Oct 14, 2020 2.027 2.060 1.970 1.970 27,150 -0.04(-1.99%)
Oct 13, 2020 2.010 2.040 2.010 2.010 3,950 -0.08(-3.83%)
Oct 12, 2020 2.075 2.090 2.060 2.090 450 -0.01(-0.48%)
Oct 09, 2020 1.997 2.100 1.997 2.100 64,300 +0.11(+5.53%)
Oct 08, 2020 1.940 1.990 1.940 1.990 44,123 +0.05(+2.58%)
Oct 07, 2020 1.920 1.940 1.920 1.940 14,300 +0.02(+1.04%)
Oct 06, 2020 1.905 1.920 1.890 1.920 15,155 +0.00(+0.10%)
Oct 05, 2020 1.940 1.940 1.890 1.918 15,802 +0.01(+0.72%)
Oct 02, 2020 1.885 1.904 1.880 1.904 3,100 +0.02(+1.29%)
Oct 01, 2020 1.890 1.890 1.870 1.880 16,025 +0.03(+1.62%)
Sep 30, 2020 1.870 1.877 1.850 1.850 19,206 -0.03(-1.60%)
Sep 29, 2020 1.850 1.880 1.842 1.880 11,333 +0.02(+1.08%)
Sep 28, 2020 1.866 1.866 1.860 1.860 15,201 +0.00(+0.00%)
Sep 25, 2020 1.877 1.877 1.834 1.860 4,900 +0.00(+0.00%)
Sep 24, 2020 1.825 1.867 1.825 1.860 18,034 +0.01(+0.54%)
Sep 23, 2020 1.840 1.852 1.820 1.850 42,000 -0.02(-1.07%)
Sep 22, 2020 1.835 1.870 1.830 1.870 10,735 +0.00(+0.00%)
Sep 21, 2020 1.889 1.900 1.820 1.870 55,612 -0.04(-2.18%)
Sep 18, 2020 1.875 1.912 1.864 1.912 10,900 +0.00(+0.05%)
Sep 17, 2020 1.882 1.911 1.850 1.911 13,993 +0.04(+2.13%)
Sep 16, 2020 1.890 1.906 1.871 1.871 39,826 -0.02(-0.96%)
Sep 15, 2020 1.900 1.900 1.870 1.889 3,113 -0.01(-0.57%)
Sep 14, 2020 1.907 1.907 1.865 1.900 6,910 +0.04(+2.15%)
Sep 11, 2020 1.858 1.870 1.858 1.860 1,700 +0.00(+0.00%)
Sep 10, 2020 1.900 1.900 1.830 1.860 10,201 -0.07(-3.60%)
Sep 09, 2020 1.880 1.930 1.870 1.929 40,252 +0.05(+2.63%)
Sep 08, 2020 1.885 1.905 1.870 1.880 16,808 -0.04(-2.08%)
Sep 04, 2020 1.923 1.938 1.865 1.920 9,500 +0.03(+1.59%)
Sep 03, 2020 1.945 1.960 1.890 1.890 12,123 -0.03(-1.56%)
Sep 02, 2020 1.990 1.990 1.910 1.920 11,270 -0.03(-1.54%)
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.