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 )

0.4646 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 2, 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 (%)
Jul 31, 2017 7.998 8.000 7.937 7.937 3,559 -0.06(-0.79%)
Jul 28, 2017 8.038 8.058 8.000 8.000 12,700 +0.01(+0.13%)
Jul 27, 2017 8.050 8.050 7.990 7.990 4,470 -0.10(-1.24%)
Jul 26, 2017 8.060 8.090 8.060 8.090 890 +0.01(+0.12%)
Jul 25, 2017 8.023 8.080 8.023 8.080 4,241 +0.06(+0.75%)
Jul 24, 2017 8.050 8.098 8.020 8.020 6,582 +0.00(+0.00%)
Jul 21, 2017 8.005 8.020 7.992 8.020 8,420 +0.02(+0.28%)
Jul 20, 2017 7.900 7.997 7.900 7.997 6,255 +0.06(+0.72%)
Jul 18, 2017 7.940 7.940 7.940 0 +0.03(+0.36%)
Jul 17, 2017 7.950 7.950 7.878 7.912 3,650 -0.01(-0.07%)
Jul 14, 2017 7.860 7.925 7.860 7.918 5,486 +0.11(+1.46%)
Jul 13, 2017 7.843 7.849 7.804 7.804 1,450 -0.06(-0.71%)
Jul 12, 2017 7.721 7.860 7.721 7.860 2,735 +0.16(+2.08%)
Jul 11, 2017 7.755 7.755 7.700 7.700 18,508 -0.06(-0.77%)
Jul 10, 2017 7.763 7.806 7.730 7.760 62,499 +0.03(+0.38%)
Jul 07, 2017 7.740 7.780 7.730 7.730 3,714 -0.01(-0.14%)
Jul 06, 2017 7.741 7.741 7.741 7.741 500 +0.05(+0.62%)
Jul 05, 2017 7.615 7.709 7.610 7.693 14,651 +0.15(+2.03%)
Jul 03, 2017 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Jun 30, 2017 7.540 7.540 7.540 0 -0.07(-0.92%)
Jun 29, 2017 7.620 7.620 7.480 7.610 6,920 +0.01(+0.13%)
Jun 28, 2017 7.600 7.620 7.600 7.600 64,700 -0.04(-0.46%)
Jun 27, 2017 7.623 7.635 7.623 7.635 1,500 -0.00(-0.06%)
Jun 26, 2017 7.650 7.650 7.640 7.640 2,152 +0.07(+0.90%)
Jun 23, 2017 7.571 7.572 7.571 7.572 2,000 -0.01(-0.07%)
Jun 22, 2017 7.594 7.595 7.578 7.578 8,000 +0.08(+1.04%)
Jun 21, 2017 7.550 7.550 7.394 7.500 58,747 -0.10(-1.32%)
Jun 20, 2017 7.630 7.630 7.600 7.600 6,200 -0.05(-0.65%)
Jun 19, 2017 7.620 7.658 7.620 7.650 8,501 +0.02(+0.26%)
Jun 16, 2017 7.640 7.640 7.616 7.630 3,376 +0.01(+0.13%)
Jun 15, 2017 7.609 7.620 7.589 7.620 13,751 +0.02(+0.26%)
Jun 14, 2017 7.695 7.695 7.430 7.600 40,958 +0.00(+0.00%)
Jun 13, 2017 7.600 7.600 7.600 7.600 500 +0.05(+0.62%)
Jun 12, 2017 7.580 7.588 7.553 7.553 5,235 -0.01(-0.14%)
Jun 09, 2017 7.620 7.620 7.564 7.564 3,700 -0.04(-0.46%)
Jun 08, 2017 7.599 7.599 7.599 7.599 1,840 +0.09(+1.19%)
Jun 07, 2017 7.566 7.592 7.510 7.510 14,300 -0.07(-0.98%)
Jun 06, 2017 7.600 7.600 7.555 7.585 1,910 -0.02(-0.20%)
Jun 05, 2017 7.600 7.605 7.600 7.600 12,850 +0.05(+0.68%)
Jun 02, 2017 7.583 7.620 7.549 7.549 3,500 -0.07(-0.93%)
Jun 01, 2017 7.614 7.890 7.590 7.620 34,245 -0.29(-3.61%)
May 31, 2017 7.921 7.921 7.905 7.905 1,342 -0.15(-1.80%)
May 30, 2017 8.050 8.050 8.050 8.050 250 +0.00(+0.00%)
May 26, 2017 8.021 8.050 8.021 8.050 1,500 +0.00(+0.00%)
May 24, 2017 8.050 8.050 8.050 0 +0.08(+0.95%)
May 23, 2017 7.981 8.000 7.974 7.974 6,928 +0.17(+2.23%)
May 22, 2017 7.800 7.800 7.800 7.800 690 -0.14(-1.72%)
May 19, 2017 7.937 7.937 7.937 7.937 1,058 +0.07(+0.91%)
May 18, 2017 7.865 7.865 7.865 7.865 200 -0.05(-0.57%)
May 17, 2017 7.910 7.910 7.910 7.910 100 -0.05(-0.63%)
May 16, 2017 7.940 7.960 7.940 7.960 25,000 +0.07(+0.89%)
May 15, 2017 7.893 7.900 7.890 7.890 2,014 +0.06(+0.76%)
May 12, 2017 8.090 8.090 7.830 7.830 13,500 -0.05(-0.68%)
May 10, 2017 7.884 7.884 7.884 0 +0.01(+0.18%)
May 09, 2017 7.870 7.870 7.870 7.870 400 +0.03(+0.42%)
May 08, 2017 7.818 7.837 7.818 7.837 6,000 -0.00(-0.02%)
May 05, 2017 7.839 7.839 7.839 7.839 3,001 +0.06(+0.80%)
May 04, 2017 7.750 7.776 7.750 7.776 3,580 +0.01(+0.15%)
May 03, 2017 7.794 7.798 7.764 7.764 4,036 -0.04(-0.46%)
May 02, 2017 7.800 7.800 7.800 7.800 1,000 -0.02(-0.22%)
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.