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 )

0.4806 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 25, 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, 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%)
May 01, 2017 7.786 7.820 7.780 7.817 8,667 +0.03(+0.44%)
Apr 28, 2017 7.783 7.783 7.783 7.783 200 +0.02(+0.30%)
Apr 27, 2017 7.790 7.790 7.760 7.760 795 -0.04(-0.46%)
Apr 26, 2017 7.796 7.796 7.796 7.796 200 -0.07(-0.94%)
Apr 25, 2017 7.880 7.881 7.860 7.870 3,580 -0.03(-0.33%)
Apr 24, 2017 7.900 7.900 7.880 7.896 1,740 -0.04(-0.53%)
Apr 21, 2017 7.899 7.940 7.880 7.938 7,020 +0.01(+0.18%)
Apr 20, 2017 7.924 7.924 7.924 7.924 2,000 +0.02(+0.30%)
Apr 19, 2017 7.975 7.975 7.900 7.900 7,701 -0.11(-1.37%)
Apr 18, 2017 8.041 8.041 8.007 8.010 3,200 -0.02(-0.25%)
Apr 17, 2017 8.001 8.030 8.001 8.030 670 +0.05(+0.63%)
Apr 13, 2017 8.142 8.142 7.979 7.979 2,782 -0.11(-1.40%)
Apr 11, 2017 8.093 8.093 8.093 0 -0.04(-0.50%)
Apr 07, 2017 8.134 8.134 8.134 0 +0.08(+1.00%)
Apr 06, 2017 8.053 8.053 8.053 8.053 2,000 +0.02(+0.24%)
Apr 05, 2017 8.063 8.064 8.034 8.034 8,803 -0.03(-0.35%)
Apr 04, 2017 8.034 8.062 8.027 8.062 4,000 -0.02(-0.22%)
Mar 31, 2017 8.079 8.079 8.079 0 -0.00(-0.01%)
Mar 30, 2017 8.063 8.080 8.056 8.080 1,700 +0.02(+0.28%)
Mar 27, 2017 8.057 8.057 8.057 10 -0.06(-0.77%)
Mar 24, 2017 8.120 8.120 8.120 8.120 1,200 +0.00(+0.00%)
Mar 23, 2017 8.190 8.190 8.120 8.120 700 +0.11(+1.33%)
Mar 22, 2017 7.998 8.014 7.998 8.014 4,000 -0.04(-0.47%)
Mar 21, 2017 8.050 8.051 8.050 8.051 2,000 +0.00(+0.03%)
Mar 20, 2017 8.064 8.064 8.049 8.049 5,000 +0.06(+0.81%)
Mar 16, 2017 7.984 7.984 7.984 50 +0.07(+0.94%)
Mar 15, 2017 7.910 7.910 7.910 7.910 1,233 +0.06(+0.78%)
Mar 14, 2017 7.874 7.876 7.847 7.848 2,000 -0.03(-0.38%)
Mar 09, 2017 7.878 7.878 7.878 0 +0.03(+0.42%)
Mar 08, 2017 7.920 7.920 7.845 7.845 11,550 -0.00(-0.06%)
Mar 07, 2017 7.890 7.890 7.850 7.850 3,000 -0.07(-0.88%)
Mar 06, 2017 7.950 7.950 7.910 7.920 4,700 -0.08(-1.00%)
Mar 03, 2017 7.943 8.000 7.943 8.000 425 +0.01(+0.18%)
Mar 02, 2017 7.992 7.992 7.986 7.986 2,600 +0.00(+0.03%)
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.