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 -0.0290 (-7.11%)
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 (%)
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%)
May 01, 2020 1.929 1.987 1.870 1.870 20,100 -0.15(-7.43%)
Apr 30, 2020 2.168 2.168 1.995 2.020 15,654 -0.15(-6.91%)
Apr 29, 2020 2.109 2.223 2.086 2.170 17,221 +0.17(+8.60%)
Apr 28, 2020 1.958 2.014 1.950 1.998 11,876 +0.21(+11.64%)
Apr 27, 2020 1.550 1.790 1.530 1.790 17,445 +0.15(+9.13%)
Apr 24, 2020 1.694 1.694 1.625 1.640 4,900 -0.02(-0.99%)
Apr 23, 2020 1.647 1.694 1.630 1.656 12,715 +0.03(+1.91%)
Apr 22, 2020 1.540 1.650 1.515 1.625 115,455 +0.16(+10.57%)
Apr 21, 2020 1.550 1.550 1.460 1.470 17,454 -0.12(-7.55%)
Apr 20, 2020 1.559 1.640 1.550 1.590 15,855 +0.01(+0.63%)
Apr 17, 2020 1.563 1.620 1.558 1.580 29,500 +0.08(+5.33%)
Apr 16, 2020 1.635 1.635 1.500 1.500 8,115 -0.10(-6.04%)
Apr 15, 2020 1.700 1.720 1.588 1.597 12,235 -0.13(-7.38%)
Apr 14, 2020 1.755 1.755 1.700 1.724 11,535 +0.10(+6.12%)
Apr 13, 2020 1.640 1.640 1.546 1.624 5,159 +0.03(+1.84%)
Apr 09, 2020 1.569 1.766 1.560 1.595 17,800 +0.12(+8.50%)
Apr 08, 2020 1.330 1.500 1.278 1.470 8,998 +0.15(+11.56%)
Apr 07, 2020 1.205 1.375 1.205 1.318 8,034 +0.16(+13.59%)
Apr 06, 2020 1.154 1.236 1.135 1.160 8,335 +0.04(+3.57%)
Apr 03, 2020 1.130 1.130 1.115 1.120 3,200 -0.05(-4.27%)
Apr 02, 2020 1.200 1.223 1.170 1.170 8,377 -0.03(-2.50%)
Apr 01, 2020 1.359 1.374 1.193 1.200 15,868 -0.23(-16.29%)
Mar 31, 2020 1.490 1.490 1.370 1.434 17,724 +0.04(+3.14%)
Mar 30, 2020 1.215 1.402 1.200 1.390 29,805 +0.01(+0.72%)
Mar 27, 2020 1.570 1.570 1.366 1.380 16,800 -0.22(-13.95%)
Mar 26, 2020 1.408 1.880 1.400 1.604 98,443 +0.37(+30.19%)
Mar 25, 2020 0.9539 1.371 0.9539 1.232 88,235 +0.29(+30.17%)
Mar 24, 2020 0.9000 0.9660 0.9000 0.9464 42,888 +0.10(+12.16%)
Mar 23, 2020 1.043 1.043 0.8291 0.8438 143,222 -0.23(-21.64%)
Mar 20, 2020 1.161 1.200 1.040 1.077 31,800 +0.05(+4.70%)
Mar 19, 2020 0.7000 1.167 0.7000 1.028 40,263 +0.11(+12.15%)
Mar 18, 2020 1.560 1.560 0.9171 0.9171 59,841 -0.62(-40.40%)
Mar 17, 2020 1.858 1.858 1.491 1.539 23,730 -0.22(-12.34%)
Mar 16, 2020 2.350 2.350 1.756 1.756 61,182 -0.42(-19.29%)
Mar 13, 2020 2.180 2.200 2.105 2.175 34,200 +0.10(+5.07%)
Mar 12, 2020 2.202 2.370 1.820 2.070 29,081 -0.57(-21.59%)
Mar 11, 2020 3.120 3.120 2.500 2.640 204,521 -0.46(-14.84%)
Mar 10, 2020 3.290 3.290 2.986 3.100 35,300 -0.23(-6.91%)
Mar 09, 2020 3.160 3.650 3.104 3.330 36,760 -0.77(-18.78%)
Mar 06, 2020 4.170 4.308 4.030 4.100 50,300 -0.22(-4.98%)
Mar 05, 2020 4.540 4.540 4.315 4.315 13,241 -0.23(-5.16%)
Mar 04, 2020 4.575 4.575 4.530 4.550 5,982 +0.01(+0.22%)
Mar 03, 2020 4.770 4.792 4.540 4.540 32,297 -0.10(-2.16%)
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.