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 )

0.4500 +0.0710 (+18.73%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 1.830 1.830 1.744 1.750 53,200 -0.06(-3.17%)
Jul 30, 2020 1.820 1.830 1.800 1.807 15,825 -0.05(-2.83%)
Jul 29, 2020 1.840 1.860 1.840 1.860 1,663 -0.02(-1.30%)
Jul 28, 2020 1.870 1.888 1.860 1.885 15,520 +0.02(+1.05%)
Jul 27, 2020 1.848 1.894 1.820 1.865 16,390 -0.02(-1.22%)
Jul 24, 2020 1.888 1.888 1.888 1.888 100 +0.02(+0.96%)
Jul 23, 2020 1.878 1.890 1.870 1.870 1,516 -0.02(-1.06%)
Jul 22, 2020 1.880 1.930 1.867 1.890 19,900 +0.01(+0.61%)
Jul 21, 2020 1.820 1.910 1.820 1.879 17,699 +0.03(+1.82%)
Jul 20, 2020 1.880 1.880 1.843 1.845 20,131 -0.04(-2.33%)
Jul 17, 2020 1.930 1.930 1.889 1.889 3,600 -0.06(-3.12%)
Jul 16, 2020 1.937 1.954 1.931 1.950 14,859 -0.04(-2.01%)
Jul 15, 2020 1.912 1.991 1.912 1.990 18,854 +0.12(+6.68%)
Jul 14, 2020 1.900 1.900 1.860 1.865 5,692 -0.06(-3.35%)
Jul 13, 2020 1.946 1.970 1.910 1.930 15,841 -0.02(-1.03%)
Jul 10, 2020 1.950 1.992 1.950 1.950 2,700 +0.05(+2.63%)
Jul 09, 2020 1.994 1.994 1.900 1.900 60,136 -0.09(-4.28%)
Jul 08, 2020 2.000 2.030 1.980 1.985 15,095 +0.01(+0.25%)
Jul 07, 2020 2.010 2.020 1.980 1.980 23,100 -0.09(-4.35%)
Jul 06, 2020 2.140 2.210 2.070 2.070 44,014 +0.06(+2.99%)
Jul 02, 2020 2.020 2.119 1.972 2.010 53,000 +0.15(+8.06%)
Jul 01, 2020 1.901 1.901 1.860 1.860 5,883 -0.04(-2.04%)
Jun 30, 2020 1.895 1.899 1.860 1.899 6,790 -0.01(-0.46%)
Jun 29, 2020 1.810 1.950 1.810 1.907 5,834 -0.00(-0.13%)
Jun 26, 2020 2.049 2.049 1.910 1.910 40,700 -0.14(-6.83%)
Jun 25, 2020 1.960 2.060 1.960 2.050 15,220 +0.05(+2.50%)
Jun 24, 2020 2.068 2.068 2.000 2.000 24,111 -0.12(-5.88%)
Jun 23, 2020 2.248 2.280 2.125 2.125 75,099 -0.09(-4.08%)
Jun 22, 2020 2.250 2.270 2.215 2.215 27,586 -0.03(-1.54%)
Jun 19, 2020 2.350 2.367 2.250 2.250 12,600 -0.07(-2.87%)
Jun 18, 2020 2.345 2.345 2.259 2.317 25,878 -0.06(-2.67%)
Jun 17, 2020 2.430 2.430 2.345 2.380 40,910 -0.01(-0.30%)
Jun 16, 2020 2.399 2.454 2.305 2.387 13,787 +0.14(+6.33%)
Jun 15, 2020 2.200 2.249 2.027 2.245 54,609 +0.04(+1.81%)
Jun 12, 2020 2.200 2.280 2.100 2.205 83,700 +0.20(+9.70%)
Jun 11, 2020 2.148 2.210 1.990 2.010 99,635 -0.33(-14.00%)
Jun 10, 2020 2.479 2.479 2.270 2.337 30,619 -0.13(-5.38%)
Jun 09, 2020 2.642 2.650 2.470 2.470 41,806 -0.33(-11.89%)
Jun 08, 2020 2.551 2.860 2.551 2.803 99,101 +0.46(+19.74%)
Jun 05, 2020 2.353 2.590 2.298 2.341 74,400 +0.17(+7.88%)
Jun 04, 2020 2.050 2.220 2.050 2.170 39,484 +0.06(+3.02%)
Jun 03, 2020 1.940 2.106 1.940 2.106 35,153 +0.16(+8.02%)
Jun 02, 2020 2.000 2.014 1.945 1.950 13,260 -0.01(-0.51%)
Jun 01, 2020 1.860 1.960 1.843 1.960 17,210 +0.15(+8.04%)
May 29, 2020 1.815 1.850 1.777 1.814 7,600 -0.05(-2.47%)
May 28, 2020 1.812 1.860 1.790 1.860 18,097 +0.06(+3.33%)
May 27, 2020 1.790 1.839 1.690 1.800 24,832 +0.01(+0.50%)
May 26, 2020 1.681 1.799 1.681 1.791 17,333 +0.09(+5.15%)
May 22, 2020 1.706 1.706 1.680 1.703 10,500 -0.04(-2.11%)
May 21, 2020 1.750 1.760 1.724 1.740 12,347 -0.02(-1.34%)
May 20, 2020 1.707 1.780 1.707 1.764 34,782 +0.06(+3.75%)
May 19, 2020 1.712 1.719 1.656 1.700 5,209 +0.04(+2.72%)
May 18, 2020 1.750 1.750 1.655 1.655 305 +0.10(+6.77%)
May 15, 2020 1.560 1.700 1.540 1.550 14,600 -0.07(-4.32%)
May 14, 2020 1.460 1.650 1.460 1.620 34,269 +0.20(+14.48%)
May 13, 2020 1.505 1.505 1.400 1.415 13,811 -0.09(-6.00%)
May 12, 2020 1.620 1.620 1.505 1.505 21,424 -0.16(-9.84%)
May 11, 2020 1.620 1.679 1.620 1.669 17,605 -0.05(-2.79%)
May 08, 2020 1.769 1.769 1.693 1.718 28,100 -0.04(-2.28%)
May 07, 2020 1.739 1.780 1.739 1.758 10,853 +0.05(+2.78%)
May 06, 2020 1.798 1.798 1.710 1.710 9,599 -0.09(-5.00%)
May 05, 2020 1.790 1.890 1.750 1.800 17,771 +0.05(+2.86%)
May 04, 2020 1.690 1.810 1.690 1.750 8,043 -0.12(-6.42%)
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.