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, 2018 7.021 7.021 7.021 0 -0.05(-0.64%)
Aug 30, 2018 7.124 7.140 7.010 7.066 3,836 -0.09(-1.31%)
Aug 29, 2018 7.130 7.198 7.130 7.160 9,391 +0.01(+0.11%)
Aug 28, 2018 7.036 7.152 7.010 7.152 5,346 +0.09(+1.23%)
Aug 27, 2018 7.060 7.103 7.048 7.065 2,665 +0.02(+0.22%)
Aug 24, 2018 6.960 7.052 6.960 7.050 4,100 +0.11(+1.62%)
Aug 23, 2018 6.960 6.972 6.928 6.938 10,260 -0.04(-0.61%)
Aug 22, 2018 7.080 7.112 6.963 6.980 23,215 -0.12(-1.64%)
Aug 21, 2018 7.043 7.098 7.030 7.096 6,300 +0.04(+0.57%)
Aug 20, 2018 7.033 7.070 7.016 7.056 12,381 +0.05(+0.75%)
Aug 17, 2018 6.840 7.004 6.820 7.004 59,700 +0.19(+2.85%)
Aug 16, 2018 6.785 6.817 6.771 6.809 10,864 +0.05(+0.73%)
Aug 15, 2018 6.640 6.760 6.636 6.760 13,541 +0.11(+1.65%)
Aug 14, 2018 6.462 6.650 6.430 6.650 24,586 +0.22(+3.45%)
Aug 13, 2018 6.395 6.430 6.350 6.428 13,350 +0.10(+1.58%)
Aug 10, 2018 6.220 6.352 6.220 6.328 38,200 +0.05(+0.73%)
Aug 09, 2018 6.250 6.283 6.230 6.283 4,679 -0.04(-0.70%)
Aug 08, 2018 6.319 6.327 6.266 6.327 33,618 -0.01(-0.14%)
Aug 07, 2018 6.387 6.387 6.320 6.335 14,204 -0.26(-4.01%)
Aug 06, 2018 6.600 6.600 6.600 6.600 652 +0.22(+3.45%)
Aug 03, 2018 6.390 6.390 6.380 6.380 3,800 +0.01(+0.13%)
Aug 02, 2018 6.366 6.372 6.366 6.372 1,535 +0.01(+0.18%)
Aug 01, 2018 6.360 6.360 6.360 6.360 1,010 -0.01(-0.22%)
Jul 31, 2018 6.363 6.374 6.323 6.374 8,000 +0.04(+0.58%)
Jul 30, 2018 6.335 6.338 6.335 6.338 1,250 -0.02(-0.35%)
Jul 27, 2018 6.360 6.396 6.320 6.360 7,300 -0.03(-0.42%)
Jul 26, 2018 6.377 6.388 6.310 6.387 1,700 +0.01(+0.14%)
Jul 25, 2018 6.368 6.411 6.368 6.378 1,328 +0.04(+0.62%)
Jul 24, 2018 6.360 6.360 6.330 6.338 2,732 -0.02(-0.24%)
Jul 23, 2018 6.362 6.362 6.335 6.354 21,640 +0.00(+0.06%)
Jul 20, 2018 6.326 6.360 6.318 6.350 48,520 +0.05(+0.82%)
Jul 19, 2018 6.293 6.298 6.248 6.298 9,380 -0.00(-0.03%)
Jul 18, 2018 6.238 6.300 6.230 6.300 6,300 +0.01(+0.16%)
Jul 17, 2018 6.290 6.316 6.270 6.290 4,900 -0.03(-0.45%)
Jul 16, 2018 6.371 6.371 6.318 6.318 6,509 -0.06(-0.93%)
Jul 13, 2018 6.380 6.397 6.377 6.377 900 -0.05(-0.71%)
Jul 12, 2018 6.372 6.423 6.372 6.423 2,400 +0.06(+0.99%)
Jul 11, 2018 6.370 6.370 6.360 6.360 2,400 -0.05(-0.81%)
Jul 10, 2018 6.400 6.423 6.400 6.412 3,015 -0.02(-0.31%)
Jul 09, 2018 6.436 6.436 6.432 6.432 450 -0.03(-0.45%)
Jul 06, 2018 6.260 6.461 6.260 6.461 4,142 +0.06(+0.96%)
Jul 05, 2018 6.430 6.439 6.398 6.400 10,073 +0.07(+1.07%)
Jul 03, 2018 6.332 6.332 6.332 0 +0.22(+3.64%)
Jul 02, 2018 6.110 6.110 6.110 6.110 1,007 -0.20(-3.19%)
Jun 29, 2018 6.318 6.350 6.311 6.311 1,650 +0.04(+0.56%)
Jun 28, 2018 6.309 6.341 6.262 6.276 3,366 -0.04(-0.62%)
Jun 27, 2018 6.320 6.362 6.300 6.315 3,550 -0.01(-0.20%)
Jun 26, 2018 6.328 6.328 6.328 6.328 433 +0.02(+0.28%)
Jun 25, 2018 6.340 6.340 6.310 6.310 2,900 +0.00(+0.04%)
Jun 22, 2018 6.262 6.308 6.250 6.308 4,060 -0.00(-0.02%)
Jun 21, 2018 6.250 6.309 6.242 6.309 4,010 +0.07(+1.19%)
Jun 20, 2018 6.200 6.245 6.200 6.234 5,189 +0.04(+0.71%)
Jun 19, 2018 6.200 6.210 6.170 6.190 4,900 -0.04(-0.61%)
Jun 18, 2018 6.262 6.280 6.200 6.228 13,490 -0.05(-0.82%)
Jun 15, 2018 6.354 6.250 6.279 5,840 -0.07(-1.11%)
Jun 14, 2018 6.230 6.365 6.230 6.350 1,170 -0.03(-0.47%)
Jun 13, 2018 6.426 6.460 6.340 6.380 3,495 -0.06(-0.93%)
Jun 12, 2018 6.305 6.440 6.305 6.440 3,620 +0.03(+0.47%)
Jun 11, 2018 6.480 6.480 6.400 6.410 7,000 -0.07(-1.08%)
Jun 08, 2018 6.521 6.521 6.480 6.480 21,000 -0.02(-0.33%)
Jun 07, 2018 6.560 6.560 6.498 6.502 6,150 -0.06(-0.90%)
Jun 06, 2018 6.550 6.604 6.550 6.561 11,960 +0.06(+0.93%)
Jun 05, 2018 6.397 6.502 6.397 6.500 1,319 +0.05(+0.78%)
Jun 04, 2018 6.473 6.480 6.450 6.450 1,901 +0.00(+0.06%)
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.