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 )

0.4773 -0.0290 (-5.73%)
Streaming Delayed Price Updated: 1:30 PM 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 31, 2017 7.222 7.300 7.222 7.229 2,340 +0.05(+0.72%)
Aug 30, 2017 7.152 7.200 7.120 7.177 16,111 +0.04(+0.51%)
Aug 29, 2017 7.200 7.200 7.140 7.140 1,500 -0.06(-0.83%)
Aug 28, 2017 7.290 7.310 7.200 7.200 3,564 -0.09(-1.17%)
Aug 25, 2017 7.250 7.285 7.238 7.285 4,000 +0.03(+0.35%)
Aug 24, 2017 7.250 7.260 7.250 7.260 600 +0.03(+0.41%)
Aug 23, 2017 7.233 7.250 7.188 7.230 5,550 +0.02(+0.28%)
Aug 22, 2017 7.280 7.280 7.210 7.210 2,545 +0.05(+0.70%)
Aug 21, 2017 7.285 7.285 7.160 7.160 6,359 -0.07(-0.97%)
Aug 18, 2017 7.210 7.230 7.160 7.230 5,635 +0.12(+1.69%)
Aug 17, 2017 7.220 7.232 7.090 7.110 11,900 -0.10(-1.38%)
Aug 16, 2017 7.183 7.210 7.150 7.210 4,204 +0.07(+0.97%)
Aug 15, 2017 7.206 7.210 7.139 7.140 3,857 -0.03(-0.43%)
Aug 14, 2017 7.310 7.310 7.171 7.171 18,005 -0.11(-1.53%)
Aug 11, 2017 7.214 7.282 7.210 7.282 11,075 +0.09(+1.31%)
Aug 10, 2017 7.790 7.800 7.188 7.188 31,872 -0.62(-7.91%)
Aug 09, 2017 7.779 7.806 7.779 7.806 3,800 -0.04(-0.54%)
Aug 08, 2017 7.895 7.895 7.848 7.848 800 -0.02(-0.28%)
Aug 03, 2017 7.870 7.870 7.870 0 +0.01(+0.17%)
Aug 02, 2017 7.917 7.917 7.856 7.856 2,900 -0.06(-0.80%)
Aug 01, 2017 7.966 7.966 7.920 7.920 3,420 -0.02(-0.21%)
Jul 31, 2017 7.998 8.000 7.937 7.937 3,559 -0.06(-0.79%)
Jul 28, 2017 8.038 8.058 8.000 8.000 12,700 +0.01(+0.13%)
Jul 27, 2017 8.050 8.050 7.990 7.990 4,470 -0.10(-1.24%)
Jul 26, 2017 8.060 8.090 8.060 8.090 890 +0.01(+0.12%)
Jul 25, 2017 8.023 8.080 8.023 8.080 4,241 +0.06(+0.75%)
Jul 24, 2017 8.050 8.098 8.020 8.020 6,582 +0.00(+0.00%)
Jul 21, 2017 8.005 8.020 7.992 8.020 8,420 +0.02(+0.28%)
Jul 20, 2017 7.900 7.997 7.900 7.997 6,255 +0.06(+0.72%)
Jul 18, 2017 7.940 7.940 7.940 0 +0.03(+0.36%)
Jul 17, 2017 7.950 7.950 7.878 7.912 3,650 -0.01(-0.07%)
Jul 14, 2017 7.860 7.925 7.860 7.918 5,486 +0.11(+1.46%)
Jul 13, 2017 7.843 7.849 7.804 7.804 1,450 -0.06(-0.71%)
Jul 12, 2017 7.721 7.860 7.721 7.860 2,735 +0.16(+2.08%)
Jul 11, 2017 7.755 7.755 7.700 7.700 18,508 -0.06(-0.77%)
Jul 10, 2017 7.763 7.806 7.730 7.760 62,499 +0.03(+0.38%)
Jul 07, 2017 7.740 7.780 7.730 7.730 3,714 -0.01(-0.14%)
Jul 06, 2017 7.741 7.741 7.741 7.741 500 +0.05(+0.62%)
Jul 05, 2017 7.615 7.709 7.610 7.693 14,651 +0.15(+2.03%)
Jul 03, 2017 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Jun 30, 2017 7.540 7.540 7.540 0 -0.07(-0.92%)
Jun 29, 2017 7.620 7.620 7.480 7.610 6,920 +0.01(+0.13%)
Jun 28, 2017 7.600 7.620 7.600 7.600 64,700 -0.04(-0.46%)
Jun 27, 2017 7.623 7.635 7.623 7.635 1,500 -0.00(-0.06%)
Jun 26, 2017 7.650 7.650 7.640 7.640 2,152 +0.07(+0.90%)
Jun 23, 2017 7.571 7.572 7.571 7.572 2,000 -0.01(-0.07%)
Jun 22, 2017 7.594 7.595 7.578 7.578 8,000 +0.08(+1.04%)
Jun 21, 2017 7.550 7.550 7.394 7.500 58,747 -0.10(-1.32%)
Jun 20, 2017 7.630 7.630 7.600 7.600 6,200 -0.05(-0.65%)
Jun 19, 2017 7.620 7.658 7.620 7.650 8,501 +0.02(+0.26%)
Jun 16, 2017 7.640 7.640 7.616 7.630 3,376 +0.01(+0.13%)
Jun 15, 2017 7.609 7.620 7.589 7.620 13,751 +0.02(+0.26%)
Jun 14, 2017 7.695 7.695 7.430 7.600 40,958 +0.00(+0.00%)
Jun 13, 2017 7.600 7.600 7.600 7.600 500 +0.05(+0.62%)
Jun 12, 2017 7.580 7.588 7.553 7.553 5,235 -0.01(-0.14%)
Jun 09, 2017 7.620 7.620 7.564 7.564 3,700 -0.04(-0.46%)
Jun 08, 2017 7.599 7.599 7.599 7.599 1,840 +0.09(+1.19%)
Jun 07, 2017 7.566 7.592 7.510 7.510 14,300 -0.07(-0.98%)
Jun 06, 2017 7.600 7.600 7.555 7.585 1,910 -0.02(-0.20%)
Jun 05, 2017 7.600 7.605 7.600 7.600 12,850 +0.05(+0.68%)
Jun 02, 2017 7.583 7.620 7.549 7.549 3,500 -0.07(-0.93%)
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.