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 )

0.3790 -0.0290 (-7.11%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 18, 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 28, 2021 3.790 3.880 3.770 3.870 7,002 +0.16(+4.26%)
May 27, 2021 3.731 3.731 3.712 3.712 1,040 -0.04(-1.01%)
May 26, 2021 3.712 3.760 3.710 3.750 2,032 -0.06(-1.57%)
May 25, 2021 3.742 3.810 3.655 3.810 11,915 -0.17(-4.27%)
May 24, 2021 3.990 3.990 3.815 3.980 1,119 +0.30(+8.11%)
May 21, 2021 3.727 3.727 3.682 3.682 4,155 -0.08(-2.09%)
May 20, 2021 3.769 3.769 3.711 3.760 8,786 -0.01(-0.27%)
May 19, 2021 3.763 3.860 3.760 3.770 11,242 -0.05(-1.39%)
May 18, 2021 3.650 3.823 3.650 3.823 22,017 +0.16(+4.39%)
May 17, 2021 3.597 3.680 3.597 3.662 14,663 +0.11(+3.18%)
May 14, 2021 3.410 3.550 3.362 3.550 14,165 +0.23(+6.91%)
May 13, 2021 3.420 3.540 3.270 3.320 37,524 -0.08(-2.27%)
May 12, 2021 3.449 3.480 3.397 3.397 7,608 -0.05(-1.48%)
May 11, 2021 3.470 3.520 3.440 3.448 8,485 -0.10(-2.87%)
May 10, 2021 3.510 3.555 3.510 3.550 5,100 +0.04(+1.14%)
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.