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 )

0.4730 -0.0190 (-3.86%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 24, 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 31, 2018 6.530 6.530 6.522 6.522 1,460 -0.04(-0.58%)
May 30, 2018 6.421 6.560 6.405 6.560 3,300 +0.13(+1.96%)
May 29, 2018 6.515 6.520 6.420 6.434 6,425 -0.06(-0.88%)
May 25, 2018 6.491 6.491 6.491 0 -0.06(-0.90%)
May 24, 2018 6.395 6.550 6.395 6.550 3,650 +0.10(+1.59%)
May 23, 2018 6.271 6.460 6.271 6.448 8,695 +0.11(+1.77%)
May 22, 2018 6.276 6.470 6.276 6.336 14,600 +0.09(+1.37%)
May 21, 2018 6.500 6.500 6.230 6.250 9,921 -0.00(-0.07%)
May 18, 2018 6.193 6.254 6.186 6.254 3,735 +0.00(+0.07%)
May 17, 2018 6.284 6.336 6.153 6.250 11,754 -0.03(-0.43%)
May 16, 2018 6.278 6.278 6.250 6.277 5,603 -0.02(-0.34%)
May 15, 2018 6.340 6.360 6.298 6.298 2,430 -0.06(-0.88%)
May 14, 2018 6.390 6.404 6.354 6.354 6,950 -0.04(-0.70%)
May 11, 2018 6.270 6.420 6.238 6.399 16,990 +0.20(+3.20%)
May 10, 2018 6.130 6.200 6.109 6.200 17,550 -0.01(-0.15%)
May 09, 2018 6.220 6.240 6.200 6.210 4,457 +0.03(+0.42%)
May 08, 2018 6.180 6.190 6.160 6.184 5,690 -0.08(-1.30%)
May 07, 2018 6.264 6.290 6.210 6.265 4,960 -0.01(-0.14%)
May 04, 2018 6.185 6.340 6.185 6.274 3,835 +0.07(+1.11%)
May 03, 2018 6.224 6.230 6.205 6.205 4,230 -0.06(-0.88%)
May 02, 2018 6.250 6.260 6.232 6.260 10,100 -0.02(-0.37%)
Apr 30, 2018 6.283 6.283 6.283 68 -0.05(-0.74%)
Apr 27, 2018 6.330 6.330 6.328 6.330 3,530 -0.04(-0.65%)
Apr 25, 2018 6.371 6.371 6.371 7 -0.06(-0.92%)
Apr 24, 2018 6.403 6.436 6.403 6.430 915 -0.00(-0.02%)
Apr 23, 2018 6.472 6.472 6.405 6.431 3,591 -0.06(-0.92%)
Apr 20, 2018 6.476 6.498 6.475 6.491 3,000 +0.02(+0.35%)
Apr 19, 2018 6.567 6.567 6.468 6.468 4,020 -0.18(-2.71%)
Apr 18, 2018 6.600 6.660 6.600 6.648 4,529 +0.04(+0.58%)
Apr 17, 2018 6.589 6.630 6.589 6.610 1,151 +0.02(+0.30%)
Apr 16, 2018 6.486 6.590 6.470 6.590 2,505 +0.06(+0.92%)
Apr 13, 2018 6.518 6.560 6.510 6.530 10,875 +0.02(+0.28%)
Apr 12, 2018 6.550 6.550 6.512 6.512 2,625 -0.08(-1.18%)
Apr 11, 2018 6.402 6.640 6.402 6.590 1,305 +0.01(+0.15%)
Apr 10, 2018 6.517 6.580 6.517 6.580 4,530 +0.08(+1.28%)
Apr 09, 2018 6.487 6.540 6.460 6.497 6,750 -0.02(-0.34%)
Apr 06, 2018 6.565 6.565 6.477 6.519 10,651 -0.08(-1.28%)
Apr 05, 2018 6.600 6.604 6.584 6.604 727 +0.08(+1.22%)
Apr 04, 2018 6.505 6.524 6.505 6.524 1,900 -0.03(-0.39%)
Apr 03, 2018 6.570 6.570 6.550 6.550 3,971 +0.43(+7.11%)
Apr 02, 2018 6.165 6.169 6.115 6.115 2,923 -0.02(-0.40%)
Mar 29, 2018 6.140 6.140 6.140 0 -0.04(-0.68%)
Mar 28, 2018 6.117 6.202 6.117 6.182 5,050 -0.10(-1.56%)
Mar 27, 2018 6.280 6.338 6.280 6.280 5,707 -0.13(-2.03%)
Mar 26, 2018 6.306 6.410 6.300 6.410 2,574 +0.06(+0.98%)
Mar 23, 2018 6.370 6.420 6.348 6.348 28,300 -0.00(-0.07%)
Mar 22, 2018 6.333 6.352 6.256 6.352 13,145 +0.01(+0.19%)
Mar 21, 2018 6.220 6.340 6.220 6.340 13,494 +0.16(+2.64%)
Mar 20, 2018 6.110 6.210 6.110 6.176 11,835 +0.07(+1.22%)
Mar 19, 2018 6.123 6.140 6.070 6.102 37,269 -0.02(-0.30%)
Mar 16, 2018 6.188 6.188 6.101 6.120 10,565 -0.06(-0.97%)
Mar 15, 2018 5.980 6.250 5.950 6.180 15,490 +0.12(+1.98%)
Mar 14, 2018 6.010 6.060 5.803 6.060 42,460 -0.03(-0.49%)
Mar 13, 2018 6.336 6.340 6.090 6.090 16,181 -0.26(-4.09%)
Mar 12, 2018 6.480 6.492 6.350 6.350 20,744 -0.16(-2.46%)
Mar 09, 2018 6.484 6.510 6.373 6.510 18,192 +0.02(+0.25%)
Mar 08, 2018 6.620 6.730 6.418 6.494 36,418 -0.26(-3.80%)
Mar 07, 2018 6.700 6.790 6.700 6.750 3,330 +0.04(+0.55%)
Mar 06, 2018 6.688 6.744 6.680 6.713 4,500 +0.03(+0.50%)
Mar 05, 2018 6.620 6.710 6.620 6.680 8,598 +0.00(+0.00%)
Mar 02, 2018 6.769 6.769 6.660 6.680 9,310 -0.10(-1.47%)
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.