Financial News
American Hotel Income Properties REIT LP (OP: AHOTF )
0.3750
-0.0250
(-6.25%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 8.110 | 8.110 | 8.110 | 0 | +0.01(+0.12%) | |
Apr 27, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 122 | +0.04(+0.49%) |
Apr 26, 2016 | 8.092 | 8.092 | 8.061 | 8.061 | 4,500 | -0.14(-1.68%) |
Apr 19, 2016 | 8.198 | 8.198 | 8.198 | 0 | +0.12(+1.54%) | |
Apr 12, 2016 | 8.074 | 8.074 | 8.074 | 0 | +0.14(+1.82%) | |
Apr 05, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.12(-1.49%) | |
Mar 31, 2016 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
Mar 30, 2016 | 8.022 | 8.100 | 8.022 | 8.100 | 2,550 | +0.15(+1.84%) |
Mar 23, 2016 | 7.954 | 7.954 | 7.954 | 0 | -0.01(-0.10%) | |
Mar 21, 2016 | 7.961 | 7.961 | 7.961 | 0 | +0.10(+1.23%) | |
Mar 11, 2016 | 7.865 | 7.865 | 7.865 | 0 | -0.05(-0.57%) | |
Mar 04, 2016 | 7.910 | 7.910 | 7.910 | 0 | +0.07(+0.89%) | |
Mar 03, 2016 | 7.730 | 7.840 | 7.730 | 7.840 | 2,200 | +0.10(+1.29%) |
Mar 01, 2016 | 7.740 | 7.740 | 7.740 | 0 | +0.03(+0.34%) | |
Feb 29, 2016 | 7.640 | 7.714 | 7.640 | 7.714 | 400 | +0.09(+1.23%) |
Feb 26, 2016 | 7.620 | 7.620 | 7.610 | 7.620 | 1,700 | +0.17(+2.28%) |
Feb 24, 2016 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) | |
Feb 23, 2016 | 7.460 | 7.460 | 7.450 | 7.450 | 2,000 | -0.11(-1.46%) |
Feb 22, 2016 | 7.560 | 7.560 | 7.560 | 7.560 | 1,000 | +0.16(+2.15%) |
Feb 19, 2016 | 7.394 | 7.401 | 7.394 | 7.401 | 900 | -0.05(-0.66%) |
Feb 18, 2016 | 7.480 | 7.480 | 7.450 | 7.450 | 600 | +0.06(+0.81%) |
Feb 17, 2016 | 7.390 | 7.390 | 7.390 | 7.390 | 1,800 | +0.16(+2.21%) |
Feb 12, 2016 | 7.230 | 7.230 | 7.230 | 0 | +0.10(+1.37%) | |
Feb 11, 2016 | 7.140 | 7.150 | 7.120 | 7.132 | 2,500 | -0.21(-2.83%) |
Feb 03, 2016 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Jan 29, 2016 | 7.250 | 7.250 | 7.250 | 0 | -0.01(-0.14%) | |
Jan 27, 2016 | 7.260 | 7.260 | 7.260 | 0 | +0.01(+0.14%) | |
Jan 25, 2016 | 7.250 | 7.250 | 7.250 | 0 | -0.01(-0.14%) | |
Jan 22, 2016 | 7.230 | 7.260 | 7.230 | 7.260 | 1,500 | +0.22(+3.12%) |
Jan 21, 2016 | 7.040 | 7.040 | 7.040 | 7.040 | 100 | +0.13(+1.88%) |
Jan 20, 2016 | 6.730 | 6.910 | 6.730 | 6.910 | 680 | +0.02(+0.34%) |
Jan 19, 2016 | 6.900 | 6.900 | 6.878 | 6.887 | 700 | +0.11(+1.61%) |
Jan 15, 2016 | 6.778 | 6.778 | 6.778 | 0 | -0.14(-2.05%) | |
Jan 14, 2016 | 6.970 | 6.970 | 6.920 | 6.920 | 2,900 | -0.13(-1.84%) |
Jan 13, 2016 | 7.117 | 7.160 | 7.050 | 7.050 | 9,485 | -0.05(-0.70%) |
Jan 12, 2016 | 7.190 | 7.190 | 7.100 | 7.100 | 4,500 | -0.14(-1.97%) |
Jan 11, 2016 | 7.340 | 7.340 | 7.212 | 7.243 | 1,913 | -0.04(-0.54%) |
Jan 08, 2016 | 7.310 | 7.310 | 7.282 | 7.282 | 3,875 | +0.00(+0.03%) |
Jan 07, 2016 | 7.350 | 7.390 | 7.217 | 7.280 | 10,619 | -0.12(-1.60%) |
Jan 06, 2016 | 7.391 | 7.399 | 7.391 | 7.399 | 2,000 | -0.17(-2.26%) |
Jan 04, 2016 | 7.570 | 7.570 | 7.570 | 0 | -0.15(-1.92%) | |
Dec 29, 2015 | 7.718 | 7.718 | 7.718 | 0 | -0.31(-3.88%) | |
Dec 28, 2015 | 8.030 | 8.030 | 8.030 | 8.030 | 700 | +0.34(+4.39%) |
Dec 23, 2015 | 7.692 | 7.692 | 7.692 | 0 | +0.22(+2.98%) | |
Dec 18, 2015 | 7.470 | 7.470 | 7.470 | 0 | -0.13(-1.71%) | |
Dec 09, 2015 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.69%) | |
Dec 08, 2015 | 7.560 | 7.560 | 7.548 | 7.548 | 3,200 | -0.25(-3.21%) |
Dec 07, 2015 | 7.798 | 7.798 | 7.798 | 7.798 | 200 | -0.19(-2.40%) |
Dec 01, 2015 | 7.990 | 7.990 | 7.990 | 0 | -0.04(-0.50%) | |
Nov 30, 2015 | 8.030 | 8.030 | 8.030 | 8.030 | 100 | +0.29(+3.75%) |
Nov 20, 2015 | 7.740 | 7.740 | 7.740 | 7.740 | 100 | +0.06(+0.78%) |
Nov 16, 2015 | 7.680 | 7.680 | 7.680 | 0 | +0.08(+1.05%) | |
Nov 12, 2015 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
Nov 11, 2015 | 7.600 | 7.600 | 7.590 | 7.600 | 2,300 | -0.08(-1.01%) |
Nov 09, 2015 | 7.677 | 7.677 | 7.677 | 0 | +0.07(+0.88%) | |
Nov 05, 2015 | 7.610 | 7.610 | 7.610 | 0 | -0.04(-0.51%) | |
Nov 04, 2015 | 7.649 | 7.649 | 7.649 | 7.649 | 1,000 | -0.04(-0.53%) |
Nov 03, 2015 | 7.670 | 7.700 | 7.660 | 7.690 | 1,700 | +0.02(+0.26%) |
Nov 02, 2015 | 7.680 | 7.680 | 7.670 | 7.670 | 400 | +0.01(+0.13%) |
Oct 30, 2015 | 7.650 | 7.660 | 7.650 | 7.660 | 600 | +0.02(+0.26%) |
Oct 28, 2015 | 7.640 | 7.640 | 7.640 | 0 | -0.06(-0.78%) | |
Oct 26, 2015 | 7.700 | 7.700 | 7.700 | 0 | +0.02(+0.26%) | |
Oct 22, 2015 | 7.680 | 7.680 | 7.680 | 0 | +0.02(+0.26%) | |
Oct 21, 2015 | 7.686 | 7.686 | 7.636 | 7.660 | 2,425 | -0.09(-1.16%) |
Oct 16, 2015 | 7.750 | 7.750 | 7.750 | 0 | +0.15(+1.97%) | |
Oct 14, 2015 | 7.600 | 7.600 | 7.600 | 0 | -0.03(-0.39%) | |
Oct 13, 2015 | 7.650 | 7.660 | 7.630 | 7.630 | 3,000 | -0.30(-3.78%) |
Oct 12, 2015 | 7.600 | 7.930 | 7.410 | 7.930 | 300 | +0.25(+3.26%) |
Oct 09, 2015 | 7.680 | 7.680 | 7.680 | 7.680 | 600 | +0.02(+0.26%) |
Oct 08, 2015 | 7.640 | 7.680 | 7.630 | 7.660 | 3,700 | +0.00(+0.00%) |
Oct 07, 2015 | 7.650 | 7.680 | 7.590 | 7.660 | 4,400 | +0.07(+0.92%) |
Oct 06, 2015 | 7.610 | 7.630 | 7.500 | 7.590 | 3,900 | +0.00(+0.00%) |
Oct 05, 2015 | 7.580 | 7.590 | 7.580 | 7.590 | 1,000 | +0.10(+1.34%) |
Oct 02, 2015 | 7.440 | 7.490 | 7.440 | 7.490 | 1,400 | -0.21(-2.73%) |
Sep 18, 2015 | 7.700 | 7.700 | 7.700 | 0 | +0.08(+1.05%) | |
Sep 16, 2015 | 7.620 | 7.620 | 7.620 | 6 | +0.01(+0.13%) | |
Sep 15, 2015 | 7.590 | 7.610 | 7.590 | 7.610 | 200 | +0.06(+0.79%) |
Sep 11, 2015 | 7.550 | 7.550 | 7.550 | 0 | -0.06(-0.79%) | |
Sep 08, 2015 | 7.610 | 7.610 | 7.610 | 0 | +0.02(+0.26%) | |
Sep 03, 2015 | 7.590 | 7.590 | 7.590 | 0 | +0.07(+0.97%) | |
Sep 02, 2015 | 7.521 | 7.521 | 7.515 | 7.517 | 600 | -0.14(-1.87%) |
Aug 31, 2015 | 7.660 | 7.660 | 7.660 | 0 | +0.10(+1.32%) | |
Aug 28, 2015 | 7.500 | 7.560 | 7.500 | 7.560 | 400 | +0.31(+4.26%) |
Aug 26, 2015 | 7.251 | 7.251 | 7.251 | 0 | -0.11(-1.48%) | |
Aug 25, 2015 | 7.360 | 7.360 | 7.360 | 7.360 | 100 | +0.10(+1.38%) |
Aug 24, 2015 | 6.880 | 7.270 | 6.880 | 7.260 | 10,100 | -0.06(-0.82%) |
Aug 21, 2015 | 7.320 | 7.320 | 7.320 | 7.320 | 1,000 | -0.17(-2.27%) |
Aug 19, 2015 | 7.490 | 7.490 | 7.490 | 0 | +0.11(+1.49%) | |
Aug 18, 2015 | 7.380 | 7.380 | 7.380 | 7.380 | 200 | +0.08(+1.10%) |
Aug 17, 2015 | 7.390 | 7.400 | 7.300 | 7.300 | 3,100 | -0.19(-2.59%) |
Aug 14, 2015 | 7.500 | 7.590 | 7.481 | 7.494 | 5,050 | -0.01(-0.08%) |
Aug 13, 2015 | 7.566 | 7.566 | 7.500 | 7.500 | 4,492 | -0.03(-0.40%) |
Aug 12, 2015 | 7.530 | 7.530 | 7.530 | 7.530 | 1,000 | +0.10(+1.35%) |
Aug 11, 2015 | 7.430 | 7.430 | 7.430 | 7.430 | 1,000 | -0.17(-2.24%) |
Aug 10, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 1,100 | -0.02(-0.26%) |
Aug 05, 2015 | 7.620 | 7.620 | 7.620 | 0 | -0.01(-0.12%) | |
Aug 04, 2015 | 7.640 | 7.640 | 7.620 | 7.629 | 11,700 | -0.04(-0.47%) |
Jul 31, 2015 | 7.665 | 7.665 | 7.665 | 0 | -0.13(-1.65%) | |
Jul 29, 2015 | 7.794 | 7.794 | 7.794 | 0 | -0.04(-0.48%) | |
Jul 28, 2015 | 7.800 | 7.831 | 7.800 | 7.831 | 2,000 | +0.07(+0.85%) |
Jul 27, 2015 | 7.780 | 7.780 | 7.765 | 7.765 | 3,000 | -0.44(-5.35%) |
Jul 20, 2015 | 8.204 | 8.204 | 8.204 | 0 | +0.09(+1.10%) | |
Jul 15, 2015 | 8.115 | 8.115 | 8.115 | 0 | +0.01(+0.17%) | |
Jul 14, 2015 | 8.101 | 8.101 | 8.101 | 8.101 | 400 | -0.02(-0.23%) |
Jul 13, 2015 | 8.120 | 8.120 | 8.120 | 8.120 | 1,300 | -0.06(-0.73%) |
Jul 10, 2015 | 8.180 | 8.180 | 8.180 | 8.180 | 400 | +0.04(+0.49%) |
Jul 09, 2015 | 8.200 | 8.200 | 8.140 | 8.140 | 500 | +0.01(+0.15%) |
Jul 07, 2015 | 8.128 | 8.128 | 8.128 | 0 | -0.20(-2.37%) | |
Jul 06, 2015 | 8.095 | 8.325 | 8.095 | 8.325 | 2,950 | +0.06(+0.79%) |
Jul 02, 2015 | 8.260 | 8.260 | 8.260 | 0 | -0.18(-2.13%) | |
Jul 01, 2015 | 8.440 | 8.440 | 8.440 | 8.440 | 200 | +0.16(+1.93%) |
Jun 30, 2015 | 8.290 | 8.290 | 8.280 | 8.280 | 1,200 | -0.30(-3.51%) |
Jun 25, 2015 | 8.581 | 8.581 | 8.581 | 0 | -0.16(-1.81%) | |
Jun 22, 2015 | 8.739 | 8.739 | 8.739 | 0 | +0.01(+0.10%) | |
Jun 12, 2015 | 8.730 | 8.730 | 8.730 | 0 | -0.04(-0.46%) | |
Jun 11, 2015 | 8.770 | 8.770 | 8.770 | 8.770 | 180 | +0.35(+4.16%) |
Jun 08, 2015 | 8.420 | 8.420 | 8.420 | 0 | -0.24(-2.82%) | |
Jun 02, 2015 | 8.664 | 8.664 | 8.664 | 0 | +0.03(+0.40%) | |
May 27, 2015 | 8.630 | 8.630 | 8.630 | 0 | -0.15(-1.67%) | |
May 26, 2015 | 8.777 | 8.777 | 8.777 | 8.777 | 1,900 | -0.15(-1.70%) |
May 22, 2015 | 8.929 | 8.929 | 8.929 | 0 | +0.18(+2.05%) | |
May 20, 2015 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
May 19, 2015 | 8.760 | 8.850 | 8.750 | 8.750 | 800 | -0.16(-1.80%) |
May 14, 2015 | 8.910 | 8.910 | 8.910 | 0 | -0.03(-0.34%) | |
May 05, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.02(+0.23%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.