Chronicle Journal: Finance

American Hotel (OP: AHOTF )

3.510 USD UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 3.550 3.550 3.510 3.510 1,530 +0.00(+0.00%)
May 06, 2021 3.460 3.510 3.450 3.510 13,054 +0.10(+2.85%)
May 05, 2021 3.430 3.430 3.413 3.413 970 +0.06(+1.85%)
May 04, 2021 3.360 3.360 3.320 3.351 24,087 -0.06(-1.73%)
May 03, 2021 3.390 3.410 3.380 3.410 6,728 +0.05(+1.39%)
Apr 30, 2021 3.314 3.364 3.314 3.363 23,700 +0.03(+1.00%)
Apr 29, 2021 3.350 3.350 3.330 3.330 3,760 -0.01(-0.34%)
Apr 28, 2021 3.318 3.370 3.318 3.341 2,498 +0.12(+3.80%)
Apr 27, 2021 3.190 3.219 3.190 3.219 6,101 +0.10(+3.35%)
Apr 26, 2021 3.071 3.115 3.071 3.115 3,167 +0.07(+2.46%)
Apr 23, 2021 3.045 3.045 3.040 3.040 3,000 +0.02(+0.66%)
Apr 22, 2021 3.046 3.046 3.020 3.020 455 -0.04(-1.31%)
Apr 21, 2021 3.020 3.060 3.020 3.060 4,521 +0.10(+3.38%)
Apr 20, 2021 3.042 3.042 2.950 2.960 28,726 -0.06(-1.99%)
Apr 19, 2021 3.090 3.090 3.020 3.020 1,917 -0.07(-2.26%)
Apr 16, 2021 3.119 3.119 3.070 3.090 16,900 -0.03(-0.97%)
Apr 15, 2021 3.150 3.150 3.120 3.120 18,773 -0.05(-1.64%)
Apr 14, 2021 3.161 3.200 3.161 3.172 12,563 +0.02(+0.70%)
Apr 13, 2021 3.000 3.158 2.930 3.150 116,637 -0.02(-0.63%)
Apr 12, 2021 3.180 3.182 3.112 3.170 8,304 -0.02(-0.63%)
Apr 09, 2021 3.180 3.191 3.170 3.190 3,100 -0.04(-1.24%)
Apr 08, 2021 3.250 3.250 3.190 3.230 23,545 +0.02(+0.62%)
Apr 07, 2021 3.260 3.270 3.210 3.210 22,674 -0.13(-4.03%)
Apr 06, 2021 3.259 3.345 3.250 3.345 1,971 +0.09(+2.61%)
Apr 05, 2021 3.310 3.310 3.260 3.260 1,910 +0.01(+0.31%)
Apr 01, 2021 3.279 3.320 3.250 3.250 2,400 +0.02(+0.66%)
Mar 31, 2021 3.300 3.350 3.229 3.229 6,120 -0.03(-0.91%)
Mar 30, 2021 3.155 3.259 3.155 3.259 1,689 +0.05(+1.64%)
Mar 29, 2021 3.220 3.243 3.160 3.206 7,691 -0.12(-3.72%)
Mar 26, 2021 3.380 3.380 3.310 3.330 2,100 +0.03(+0.82%)
Mar 25, 2021 3.220 3.303 3.210 3.303 5,384 +0.07(+2.26%)
Mar 24, 2021 3.150 3.380 3.150 3.230 8,479 +0.11(+3.53%)
Mar 23, 2021 3.200 3.224 3.120 3.120 10,937 -0.18(-5.45%)
Mar 22, 2021 3.324 3.370 3.300 3.300 11,256 -0.06(-1.79%)
Mar 19, 2021 3.269 3.373 3.269 3.360 2,500 +0.07(+2.13%)
Mar 18, 2021 3.400 3.470 3.290 3.290 8,942 -0.26(-7.32%)
Mar 17, 2021 3.470 3.550 3.400 3.550 8,050 +0.00(+0.00%)
Mar 16, 2021 3.550 3.594 3.496 3.550 10,640 -0.06(-1.63%)
Mar 15, 2021 3.490 3.760 3.489 3.609 44,329 +0.23(+6.66%)
Mar 12, 2021 3.180 3.420 3.160 3.383 47,900 +0.21(+6.73%)
Mar 11, 2021 3.140 3.192 3.130 3.170 51,231 +0.08(+2.54%)
Mar 10, 2021 3.057 3.107 3.050 3.091 9,557 -0.01(-0.27%)
Mar 09, 2021 3.020 3.100 2.990 3.100 12,362 +0.13(+4.28%)
Mar 08, 2021 2.980 3.030 2.962 2.973 24,998 -0.03(-0.95%)
Mar 05, 2021 3.070 3.070 2.793 3.001 49,500 +0.00(+0.03%)
Mar 04, 2021 3.055 3.132 3.001 3.001 46,185 -0.13(-4.26%)
Mar 03, 2021 3.080 3.168 3.080 3.134 14,809 +0.07(+2.42%)
Mar 02, 2021 3.070 3.080 3.030 3.060 8,962 +0.00(+0.10%)
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.