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 )

0.4875 +0.0069 (+1.44%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 26, 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, 2019 5.040 5.069 4.993 4.993 13,000 -0.15(-2.87%)
May 30, 2019 5.196 5.196 5.125 5.141 2,008 -0.10(-1.90%)
May 29, 2019 5.280 5.327 5.240 5.240 26,167 -0.04(-0.76%)
May 28, 2019 5.260 5.284 5.255 5.280 13,106 +0.05(+0.96%)
May 24, 2019 5.190 5.240 5.190 5.230 1,000 +0.06(+1.12%)
May 23, 2019 5.200 5.200 5.130 5.172 12,755 -0.08(-1.49%)
May 22, 2019 5.248 5.263 5.213 5.250 18,370 +0.01(+0.14%)
May 21, 2019 5.175 5.243 5.140 5.243 7,049 -0.11(-2.01%)
May 20, 2019 5.430 5.430 5.190 5.350 15,829 +0.17(+3.24%)
May 17, 2019 5.067 5.182 5.042 5.182 39,000 +0.09(+1.81%)
May 16, 2019 5.103 5.140 5.080 5.090 13,085 +0.01(+0.20%)
May 15, 2019 4.968 5.080 4.968 5.080 11,033 +0.13(+2.62%)
May 14, 2019 4.885 5.006 4.862 4.950 16,896 +0.04(+0.85%)
May 13, 2019 5.016 5.016 4.850 4.908 27,446 -0.12(-2.34%)
May 10, 2019 5.027 5.052 5.020 5.026 18,100 -0.03(-0.60%)
May 09, 2019 5.080 5.096 5.014 5.056 13,227 +0.03(+0.54%)
May 08, 2019 5.052 5.055 5.010 5.029 4,205 +0.06(+1.23%)
May 07, 2019 5.120 5.120 4.950 4.968 27,776 -0.20(-3.91%)
May 06, 2019 5.140 5.170 5.127 5.170 12,515 -0.04(-0.70%)
May 03, 2019 5.150 5.207 5.150 5.207 6,700 +0.05(+0.90%)
May 02, 2019 5.150 5.187 5.135 5.160 13,454 -0.00(-0.10%)
May 01, 2019 5.175 5.230 5.165 5.165 10,993 -0.02(-0.34%)
Apr 30, 2019 5.130 5.183 5.130 5.183 5,839 +0.03(+0.50%)
Apr 29, 2019 5.194 5.210 5.157 5.157 8,170 -0.05(-0.91%)
Apr 26, 2019 5.210 5.220 5.190 5.205 35,500 -0.01(-0.10%)
Apr 25, 2019 5.210 5.230 5.195 5.210 8,350 -0.01(-0.29%)
Apr 24, 2019 5.260 5.260 5.225 5.225 11,100 -0.04(-0.67%)
Apr 23, 2019 5.243 5.328 5.228 5.260 13,650 -0.05(-0.90%)
Apr 22, 2019 5.283 5.308 5.260 5.308 3,720 +0.11(+2.07%)
Apr 18, 2019 5.170 5.200 5.133 5.200 6,100 +0.03(+0.58%)
Apr 17, 2019 5.250 5.260 5.150 5.170 32,839 -0.10(-1.91%)
Apr 16, 2019 5.300 5.300 5.270 5.271 5,732 -0.02(-0.37%)
Apr 15, 2019 5.340 5.340 5.290 5.290 2,830 -0.04(-0.75%)
Apr 12, 2019 5.318 5.330 5.318 5.330 3,600 +0.04(+0.76%)
Apr 11, 2019 5.340 5.340 5.290 5.290 14,860 -0.01(-0.15%)
Apr 10, 2019 5.310 5.342 5.298 5.298 5,552 -0.02(-0.42%)
Apr 09, 2019 5.365 5.377 5.320 5.320 3,936 -0.12(-2.27%)
Apr 08, 2019 5.419 5.445 5.404 5.443 26,837 +0.03(+0.48%)
Apr 05, 2019 5.264 5.418 5.264 5.418 3,200 +0.07(+1.26%)
Apr 04, 2019 5.379 5.410 5.350 5.350 32,690 -0.08(-1.47%)
Apr 03, 2019 5.488 5.495 5.380 5.430 20,265 -0.06(-1.05%)
Apr 02, 2019 5.500 5.500 5.330 5.487 11,090 +0.07(+1.22%)
Apr 01, 2019 5.409 5.421 5.385 5.421 4,895 -0.02(-0.32%)
Mar 29, 2019 5.343 5.476 5.343 5.439 18,600 +0.09(+1.70%)
Mar 28, 2019 5.339 5.380 5.329 5.348 4,914 -0.10(-1.93%)
Mar 27, 2019 5.494 5.494 5.412 5.453 5,795 -0.07(-1.22%)
Mar 26, 2019 5.450 5.531 5.430 5.520 6,646 +0.18(+3.28%)
Mar 25, 2019 5.360 5.367 5.300 5.345 3,382 +0.01(+0.21%)
Mar 22, 2019 5.330 5.334 5.315 5.333 4,600 -0.01(-0.12%)
Mar 21, 2019 5.270 5.340 5.230 5.340 6,300 +0.07(+1.30%)
Mar 20, 2019 5.300 5.300 5.160 5.272 8,428 -0.02(-0.31%)
Mar 19, 2019 5.378 5.420 5.288 5.288 12,010 -0.03(-0.48%)
Mar 18, 2019 5.202 5.330 5.190 5.314 34,320 +0.18(+3.58%)
Mar 15, 2019 5.161 5.161 5.110 5.130 4,900 -0.06(-1.20%)
Mar 14, 2019 5.260 5.260 5.180 5.192 4,350 +0.07(+1.31%)
Mar 13, 2019 5.044 5.150 5.044 5.125 12,719 +0.12(+2.42%)
Mar 12, 2019 4.820 5.014 4.820 5.004 6,125 +0.05(+1.09%)
Mar 11, 2019 4.900 5.029 4.857 4.950 8,047 +0.00(+0.04%)
Mar 08, 2019 5.016 5.016 4.863 4.948 18,800 -0.20(-3.93%)
Mar 07, 2019 5.260 5.260 5.030 5.150 22,154 -0.11(-2.09%)
Mar 06, 2019 5.520 5.520 5.228 5.260 14,769 -0.35(-6.24%)
Mar 05, 2019 5.613 5.620 5.610 5.610 2,535 -0.05(-0.89%)
Mar 04, 2019 5.606 5.660 5.606 5.660 5,552 +0.06(+1.16%)
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.