Skip to main content

American Hotel (OP: AHOTF )

0.4430 -0.0170 (-3.70%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.190 3.200 3.006 3.070 39,651 -0.12(-3.76%)
Nov 29, 2021 3.145 3.500 3.098 3.190 92,805 +0.17(+5.76%)
Nov 26, 2021 2.970 3.016 2.921 3.016 30,250 -0.11(-3.63%)
Nov 24, 2021 3.150 3.150 3.100 3.130 6,388 +0.01(+0.32%)
Nov 23, 2021 3.171 3.185 3.120 3.120 42,827 -0.06(-1.95%)
Nov 22, 2021 3.180 3.182 3.180 3.182 600 -0.07(-2.09%)
Nov 19, 2021 3.310 3.310 3.230 3.250 4,180 -0.16(-4.75%)
Nov 16, 2021 3.412 3.412 3.412 0 -0.09(-2.51%)
Nov 15, 2021 3.441 3.522 3.441 3.500 1,350 +0.01(+0.29%)
Nov 12, 2021 3.490 3.490 3.490 3.490 210 -0.10(-2.79%)
Nov 11, 2021 3.787 3.787 3.535 3.590 11,729 -0.11(-2.97%)
Nov 09, 2021 3.630 3.700 3.601 3.700 7,559 +0.04(+1.08%)
Nov 08, 2021 3.710 3.710 3.660 3.660 1,305 -0.01(-0.26%)
Nov 05, 2021 3.540 3.724 3.540 3.670 7,379 +0.17(+4.86%)
Nov 04, 2021 3.490 3.500 3.490 3.500 2,900 +0.02(+0.64%)
Nov 03, 2021 3.490 3.510 3.478 3.478 1,850 -0.00(-0.06%)
Nov 02, 2021 3.490 3.490 3.480 3.480 11,699 +0.07(+2.05%)
Nov 01, 2021 3.410 3.410 3.410 3.410 400 +0.01(+0.29%)
Oct 29, 2021 3.400 3.400 3.400 3.400 2,315 -0.03(-0.87%)
Oct 28, 2021 3.400 3.430 3.400 3.430 7,788 -0.03(-0.87%)
Oct 26, 2021 3.460 3.460 3.445 3.460 22,370 +0.00(+0.00%)
Oct 25, 2021 3.460 3.460 3.460 3.460 500 -0.00(-0.07%)
Oct 22, 2021 3.462 3.462 3.462 3.462 500 +0.00(+0.07%)
Oct 21, 2021 3.440 3.460 3.440 3.460 850 -0.03(-0.86%)
Oct 20, 2021 3.483 3.490 3.475 3.490 8,832 -0.01(-0.29%)
Oct 19, 2021 3.500 3.504 3.500 3.500 5,200 +0.04(+1.14%)
Oct 18, 2021 3.467 3.470 3.450 3.461 2,030 -0.01(-0.21%)
Oct 15, 2021 3.468 3.468 3.468 3.468 107 -0.01(-0.34%)
Oct 14, 2021 3.450 3.500 3.450 3.480 6,991 +0.05(+1.46%)
Oct 13, 2021 3.450 3.450 3.430 3.430 300 -0.00(-0.06%)
Oct 12, 2021 3.360 3.455 3.350 3.432 65,934 +0.10(+3.06%)
Oct 11, 2021 3.170 3.470 3.170 3.330 463 -0.08(-2.35%)
Oct 07, 2021 3.410 3.410 3.410 80 +0.04(+1.19%)
Oct 06, 2021 3.379 3.379 3.362 3.370 6,782 -0.02(-0.59%)
Oct 05, 2021 3.400 3.400 3.388 3.390 1,475 -0.01(-0.24%)
Oct 04, 2021 3.380 3.430 3.200 3.398 22,950 -0.00(-0.06%)
Oct 01, 2021 3.400 3.401 3.400 3.400 4,237 +0.01(+0.35%)
Sep 30, 2021 3.370 3.388 3.350 3.388 9,905 +0.02(+0.59%)
Sep 29, 2021 3.390 3.390 3.360 3.368 7,300 -0.02(-0.65%)
Sep 28, 2021 3.378 3.390 3.378 3.390 2,660 -0.04(-1.16%)
Sep 27, 2021 3.397 3.430 3.390 3.430 5,210 +0.03(+0.88%)
Sep 24, 2021 3.234 3.410 3.234 3.400 10,093 +0.18(+5.66%)
Sep 23, 2021 3.170 3.218 3.170 3.218 2,100 +0.07(+2.16%)
Sep 22, 2021 3.160 3.213 3.150 3.150 12,633 +0.05(+1.55%)
Sep 21, 2021 3.110 3.110 3.100 3.102 2,200 +0.00(+0.06%)
Sep 20, 2021 3.150 3.150 3.100 3.100 14,100 -0.06(-1.90%)
Sep 17, 2021 3.160 3.160 3.150 3.160 5,208 -0.03(-0.94%)
Sep 16, 2021 3.170 3.205 3.160 3.190 2,307 -0.03(-0.93%)
Sep 15, 2021 3.220 3.220 3.191 3.220 4,865 +0.05(+1.57%)
Sep 14, 2021 3.192 3.192 3.170 3.170 5,814 -0.10(-3.08%)
Sep 13, 2021 3.055 3.288 3.010 3.271 9,133 +0.06(+1.91%)
Sep 10, 2021 3.210 3.210 3.210 3.210 511 -0.01(-0.32%)
Sep 09, 2021 3.220 3.220 3.220 3.220 1,000 +0.01(+0.25%)
Sep 08, 2021 3.210 3.212 3.190 3.212 2,561 -0.04(-1.18%)
Sep 07, 2021 3.284 3.284 3.240 3.250 5,585 -0.06(-1.81%)
Sep 03, 2021 3.328 3.328 3.310 3.310 7,201 -0.02(-0.54%)
Sep 02, 2021 3.318 3.328 3.318 3.328 1,305 +0.05(+1.46%)
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.