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 )

0.4822 -0.0241 (-4.76%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 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 (%)
Aug 30, 2019 5.137 5.137 5.137 0 +0.15(+3.07%)
Aug 29, 2019 5.010 5.018 4.984 4.984 1,501 -0.02(-0.32%)
Aug 28, 2019 5.010 5.050 4.979 5.000 59,560 -0.05(-0.99%)
Aug 27, 2019 5.139 5.175 5.050 5.050 10,822 -0.11(-2.13%)
Aug 26, 2019 5.120 5.160 5.120 5.160 41,604 +0.05(+0.98%)
Aug 23, 2019 5.150 5.150 5.072 5.110 25,800 -0.05(-0.97%)
Aug 22, 2019 5.138 5.180 5.138 5.160 22,346 +0.03(+0.49%)
Aug 21, 2019 5.140 5.142 5.120 5.135 25,925 +0.00(+0.10%)
Aug 20, 2019 5.150 5.160 5.119 5.130 4,542 -0.02(-0.39%)
Aug 19, 2019 5.116 5.160 5.116 5.150 20,082 +0.05(+1.00%)
Aug 16, 2019 5.016 5.099 5.010 5.099 9,100 +0.11(+2.18%)
Aug 15, 2019 5.060 5.061 4.990 4.990 22,800 -0.11(-2.15%)
Aug 14, 2019 5.150 5.150 5.097 5.100 15,500 -0.09(-1.70%)
Aug 13, 2019 5.138 5.230 5.138 5.188 9,291 +0.04(+0.74%)
Aug 12, 2019 5.055 5.150 5.010 5.150 28,330 +0.02(+0.34%)
Aug 09, 2019 5.074 5.133 5.074 5.133 20,900 +0.07(+1.44%)
Aug 08, 2019 5.010 5.065 4.998 5.060 9,779 +0.07(+1.40%)
Aug 07, 2019 5.011 5.011 4.950 4.990 11,500 -0.07(-1.38%)
Aug 06, 2019 5.050 5.060 5.050 5.060 2,500 +0.11(+2.22%)
Aug 05, 2019 5.030 5.180 4.950 4.950 7,286 -0.08(-1.59%)
Aug 02, 2019 5.045 5.045 5.030 5.030 900 +0.02(+0.40%)
Aug 01, 2019 5.050 5.070 5.002 5.010 45,816 -0.10(-1.98%)
Jul 31, 2019 5.111 5.111 5.111 5.111 1,030 -0.03(-0.65%)
Jul 30, 2019 5.250 5.250 5.090 5.145 47,727 +0.05(+0.88%)
Jul 29, 2019 5.085 5.100 5.042 5.100 45,718 +0.01(+0.23%)
Jul 26, 2019 5.100 5.100 5.060 5.088 9,200 -0.01(-0.23%)
Jul 25, 2019 5.139 5.139 5.070 5.100 6,764 -0.04(-0.78%)
Jul 24, 2019 5.180 5.180 5.121 5.140 24,150 -0.06(-1.25%)
Jul 23, 2019 5.187 5.205 5.187 5.205 10,250 -0.01(-0.10%)
Jul 22, 2019 5.250 5.250 5.190 5.210 18,640 -0.01(-0.19%)
Jul 19, 2019 5.215 5.220 5.170 5.220 43,900 +0.06(+1.14%)
Jul 18, 2019 5.133 5.186 5.132 5.161 6,350 +0.06(+1.20%)
Jul 17, 2019 5.120 5.163 5.100 5.100 6,850 -0.02(-0.39%)
Jul 16, 2019 5.110 5.160 5.096 5.120 20,180 -0.03(-0.51%)
Jul 15, 2019 5.130 5.150 5.130 5.146 19,508 +0.02(+0.32%)
Jul 12, 2019 5.155 5.161 5.130 5.130 18,500 -0.03(-0.58%)
Jul 11, 2019 5.270 5.270 5.130 5.160 54,535 +0.04(+0.78%)
Jul 10, 2019 5.086 5.120 5.086 5.120 4,053 +0.06(+1.14%)
Jul 09, 2019 5.129 5.129 5.050 5.062 14,217 -0.10(-1.89%)
Jul 08, 2019 5.130 5.160 5.130 5.160 3,254 +0.08(+1.55%)
Jul 05, 2019 5.118 5.133 5.060 5.081 11,800 -0.06(-1.15%)
Jul 03, 2019 5.170 5.170 5.140 5.140 8,000 -0.00(-0.09%)
Jul 02, 2019 5.141 5.149 5.124 5.145 12,438 +0.04(+0.88%)
Jul 01, 2019 5.080 5.250 5.080 5.100 17,500 +0.02(+0.39%)
Jun 28, 2019 5.083 5.099 5.050 5.080 14,300 +0.00(+0.00%)
Jun 27, 2019 5.072 5.080 5.066 5.080 5,290 -0.04(-0.78%)
Jun 26, 2019 5.194 5.201 5.120 5.120 32,681 -0.08(-1.54%)
Jun 25, 2019 5.110 5.236 5.110 5.200 4,160 +0.03(+0.58%)
Jun 24, 2019 5.173 5.190 5.147 5.170 23,233 +0.03(+0.58%)
Jun 21, 2019 5.090 5.177 5.075 5.140 14,200 +0.09(+1.85%)
Jun 20, 2019 5.012 5.081 5.012 5.046 22,708 +0.07(+1.36%)
Jun 19, 2019 4.990 5.013 4.976 4.979 30,340 -0.00(-0.03%)
Jun 18, 2019 4.960 4.985 4.948 4.980 19,914 +0.05(+1.01%)
Jun 17, 2019 4.925 4.950 4.910 4.930 50,094 -0.01(-0.20%)
Jun 14, 2019 4.979 5.000 4.933 4.940 38,200 -0.08(-1.59%)
Jun 13, 2019 4.990 5.023 4.990 5.020 6,800 +0.00(+0.02%)
Jun 12, 2019 5.000 5.036 5.000 5.019 30,015 -0.00(-0.04%)
Jun 10, 2019 5.021 5.021 5.021 0 -0.03(-0.61%)
Jun 07, 2019 4.976 5.060 4.976 5.052 10,400 +0.07(+1.31%)
Jun 06, 2019 4.970 4.989 4.970 4.987 2,800 +0.00(+0.01%)
Jun 05, 2019 5.010 5.020 4.986 4.986 5,422 +0.01(+0.16%)
Jun 04, 2019 4.968 4.999 4.968 4.978 6,321 -0.03(-0.65%)
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.