Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

American Hotel Income Properties REIT LP (AHOTF)

Compare
0.4100
-0.0200
(-4.65%)
At close: March 11 at 1:44:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.40400.40400.40100.40100.40101,500
Mar 11, 20250.41000.41000.41000.41000.410025,100
Mar 10, 20250.43000.43000.43000.43000.43009,300
Mar 7, 20250.38000.38000.38000.38000.3800-
Mar 6, 20250.44300.45000.38000.38000.380059,800
Mar 5, 20250.41800.41800.41800.41800.4180-
Mar 4, 20250.44300.44300.41800.41800.418023,500
Mar 3, 20250.45100.45100.45100.45100.4510-
Feb 28, 20250.45100.45100.45100.45100.45101,000
Feb 27, 20250.45000.45000.45000.45000.45005,600
Feb 26, 20250.45200.46700.45200.46700.4670700
Feb 25, 20250.43600.46500.43600.46500.4650600
Feb 24, 20250.45300.45300.45300.45300.4530100
Feb 21, 20250.43600.45900.43600.44100.44105,900
Feb 20, 20250.44400.44400.44400.44400.44401,000
Feb 19, 20250.43900.43900.43900.43900.4390-
Feb 18, 20250.47000.47000.43900.43900.43902,800
Feb 14, 20250.50400.50400.50400.50400.5040200
Feb 13, 20250.48400.48400.46400.46400.46407,100
Feb 12, 20250.51500.51500.51500.51500.5150-
Feb 11, 20250.51500.51500.51500.51500.5150-
Feb 10, 20250.51500.51500.51500.51500.51506,000
Feb 7, 20250.50900.51300.49500.50300.5030187,000
Feb 6, 20250.51900.52800.48900.50800.5080110,700
Feb 5, 20250.51000.51800.50300.51700.517095,200
Feb 4, 20250.49900.51500.49400.50600.506054,500
Feb 3, 20250.46900.50500.46700.50500.505083,500
Jan 31, 20250.51000.51000.51000.51000.5100-
Jan 30, 20250.50000.51000.50000.51000.51003,400
Jan 29, 20250.52600.52600.48900.48900.48902,000
Jan 28, 20250.52300.54000.50600.52800.5280283,000
Jan 27, 20250.46100.52000.45500.51300.5130311,000
Jan 24, 20250.43700.43700.43700.43700.43707,000
Jan 23, 20250.44200.47400.44200.46700.467071,500
Jan 22, 20250.45900.45900.44600.45700.457045,100
Jan 21, 20250.44100.45400.42100.43200.432024,600
Jan 17, 20250.45000.45600.44200.45600.456034,500
Jan 16, 20250.44700.45700.44700.44800.448015,500
Jan 15, 20250.44600.47300.44200.44300.443041,000
Jan 14, 20250.45900.46500.43500.45000.450068,000
Jan 13, 20250.45000.47000.45000.46300.463020,000
Jan 10, 20250.45300.46500.43000.43500.435014,700
Jan 8, 20250.44900.45900.44900.45900.45907,000
Jan 7, 20250.46000.46000.44100.45000.4500156,200
Jan 6, 20250.47000.47000.45300.45300.453041,500
Jan 3, 20250.47000.47000.44400.47000.470014,800
Jan 2, 20250.49200.50000.45000.47200.472010,100
Dec 31, 20240.44000.49400.44000.49000.490023,200
Dec 30, 20240.40400.44900.40400.44900.44908,100
Dec 27, 20240.43500.43500.43000.43000.430022,500
Dec 26, 20240.38000.38900.38000.38600.386026,800
Dec 24, 20240.35400.39100.35400.39100.391016,000
Dec 23, 20240.31900.35400.31900.35400.354043,400
Dec 20, 20240.32000.32000.31900.31900.319053,000
Dec 19, 20240.32000.32600.32000.32600.326035,000
Dec 18, 20240.32000.34000.32000.34000.340015,900
Dec 17, 20240.34000.34600.33900.33900.339058,100
Dec 16, 20240.31800.34200.31800.33800.33803,900
Dec 13, 20240.36500.36500.34500.34500.34509,400
Dec 12, 20240.36000.36000.36000.36000.3600-
Dec 11, 20240.35800.37000.35500.36000.3600100,100
Dec 10, 20240.35000.36000.31500.36000.360016,900
Dec 9, 20240.35900.35900.35400.35500.35507,500
Dec 6, 20240.36400.36400.36400.36400.36401,000
Dec 5, 20240.35500.37900.35500.37900.379013,700
Dec 4, 20240.39000.40300.38000.38000.380080,500
Dec 3, 20240.36900.38000.36600.37000.370029,700
Dec 2, 20240.35000.35000.32100.34200.342098,000
Nov 29, 20240.32500.34200.32500.33900.339025,800
Nov 27, 20240.35000.35700.35000.35000.350013,800
Nov 26, 20240.35200.35200.35200.35200.352012,000
Nov 25, 20240.34300.37000.34300.36800.368027,100
Nov 22, 20240.37600.37600.34600.37000.370092,200
Nov 21, 20240.36600.36600.36600.36600.366056,000
Nov 20, 20240.41400.42000.41400.41600.416022,300
Nov 19, 20240.40000.44200.40000.44200.442014,200
Nov 18, 20240.43000.43000.41000.42000.420051,900
Nov 15, 20240.44000.44000.43800.44000.440043,000
Nov 14, 20240.43200.43200.43200.43200.43202,300
Nov 13, 20240.45000.45000.45000.45000.45002,500
Nov 12, 20240.43400.45000.43400.45000.450064,000
Nov 11, 20240.45500.45500.42900.45300.45307,200
Nov 8, 20240.44100.44400.44100.44400.44402,700
Nov 7, 20240.45000.46900.41800.41800.4180124,400
Nov 6, 20240.44000.44000.44000.44000.4400-
Nov 5, 20240.44000.44600.44000.44000.440016,500
Nov 4, 20240.37400.44000.37400.44000.44004,500
Nov 1, 20240.44000.44000.44000.44000.440011,700
Oct 31, 20240.44000.44400.44000.44400.444012,600
Oct 30, 20240.45000.45000.45000.45000.4500100
Oct 29, 20240.44000.44200.44000.44200.44203,000
Oct 28, 20240.44000.44000.44000.44000.44005,700
Oct 25, 20240.45500.45500.45000.45000.45005,600
Oct 24, 20240.45000.45000.45000.45000.4500-
Oct 23, 20240.45200.45500.44700.45000.450016,700
Oct 22, 20240.46000.46000.44000.44000.440014,900
Oct 21, 20240.47500.47500.47500.47500.4750-
Oct 18, 20240.47500.47500.47500.47500.4750-
Oct 17, 20240.48000.48000.47500.47500.47504,500
Oct 16, 20240.48800.48800.48800.48800.4880500
Oct 15, 20240.52000.52000.52000.52000.5200-
Oct 14, 20240.52000.52000.52000.52000.5200200
Oct 11, 20240.53000.53000.52000.52000.520010,000
Oct 10, 20240.52800.52800.52500.52500.52506,500
Oct 9, 20240.54000.54000.54000.54000.5400-
Oct 8, 20240.54000.54000.54000.54000.5400-
Oct 7, 20240.54000.54000.54000.54000.5400-
Oct 4, 20240.54000.54000.54000.54000.5400-
Oct 3, 20240.54200.54200.54000.54000.54008,600
Oct 2, 20240.54200.54200.53800.53800.53807,400
Oct 1, 20240.52800.54000.52000.52000.520033,000
Sep 30, 20240.52800.52800.52800.52800.5280100
Sep 27, 20240.52000.52000.51400.51400.514016,500
Sep 26, 20240.50200.51000.50200.51000.510027,000
Sep 25, 20240.48000.48000.48000.48000.4800-
Sep 24, 20240.51000.51000.46400.48000.480022,800
Sep 23, 20240.49000.50400.48000.49100.491043,700
Sep 20, 20240.46200.48400.46100.48400.484033,600
Sep 19, 20240.41000.46200.40100.43000.430077,100
Sep 18, 20240.38900.41100.38900.41100.411017,900
Sep 17, 20240.39500.41100.38200.41100.411013,900
Sep 16, 20240.41500.42900.39200.40900.409044,700
Sep 13, 20240.40300.43800.38100.42400.4240401,000
Sep 12, 20240.33600.33600.33600.33600.3360300
Sep 11, 20240.35700.37000.33500.33600.336097,500
Sep 10, 20240.33700.36800.31700.33800.338042,600
Sep 9, 20240.34000.36100.33400.36100.361025,000
Sep 6, 20240.34100.34600.34100.34600.34605,000
Sep 5, 20240.34300.34300.34000.34000.34002,500
Sep 4, 20240.36400.36400.36400.36400.36403,300
Sep 3, 20240.35000.35000.35000.35000.35005,000
Aug 30, 20240.38400.38400.35400.37700.377032,100
Aug 29, 20240.35300.35300.33700.34700.34704,200
Aug 28, 20240.38800.38800.33500.35200.352023,500
Aug 27, 20240.35800.35800.35600.35800.358016,000
Aug 26, 20240.36000.36000.35600.35600.356024,200
Aug 23, 20240.33000.35000.33000.35000.350013,600
Aug 22, 20240.35700.35700.35700.35700.3570-
Aug 21, 20240.35700.35700.35700.35700.3570-
Aug 20, 20240.37200.37200.29400.35700.357055,300
Aug 19, 20240.33000.35300.32300.35300.353069,800
Aug 16, 20240.30500.35000.30500.35000.350040,000
Aug 15, 20240.31100.31100.31100.31100.3110200
Aug 14, 20240.31900.31900.31900.31900.3190-
Aug 13, 20240.31900.31900.31900.31900.3190-
Aug 12, 20240.31900.31900.31900.31900.31905,000
Aug 9, 20240.32500.33000.32500.32800.32809,100
Aug 8, 20240.34000.34100.34000.34100.341035,000
Aug 7, 20240.35000.35000.34800.34800.348065,000
Aug 6, 20240.35400.36300.34000.34000.34007,400
Aug 5, 20240.37700.38600.31300.38600.38605,400
Aug 2, 20240.33700.37000.33700.37000.3700115,800
Aug 1, 20240.36500.36500.36500.36500.3650-
Jul 31, 20240.36400.37000.36400.36500.365077,600
Jul 30, 20240.34000.35200.34000.34500.345014,600
Jul 29, 20240.34300.34300.34300.34300.3430-
Jul 26, 20240.34100.34300.34100.34300.3430500
Jul 25, 20240.32800.35300.32700.34400.344054,100
Jul 24, 20240.34000.34000.34000.34000.34007,500
Jul 23, 20240.34100.34100.33200.34000.340012,500
Jul 22, 20240.35000.35800.35000.35800.35805,800
Jul 19, 20240.33900.34800.33900.34800.348011,000
Jul 18, 20240.34500.35000.34500.35000.35007,400
Jul 17, 20240.37000.37000.34600.34700.34708,300
Jul 16, 20240.37700.37700.37700.37700.3770-
Jul 15, 20240.38000.38000.37700.37700.37704,000
Jul 12, 20240.38200.38200.36800.36800.368015,700
Jul 11, 20240.40200.42000.39600.39600.396037,800
Jul 10, 20240.38200.39900.38200.39000.390023,400
Jul 9, 20240.35100.39000.35100.38800.38805,300
Jul 8, 20240.32500.36800.32500.34500.34506,000
Jul 5, 20240.36600.36900.36600.36900.369013,200
Jul 3, 20240.37000.37000.36800.36800.368017,300
Jul 2, 20240.36300.36300.36300.36300.3630-
Jul 1, 20240.34000.36300.34000.36300.363013,700
Jun 28, 20240.36100.36100.36000.36000.360021,500
Jun 27, 20240.36100.37000.36100.36100.361021,100
Jun 26, 20240.38000.38000.37100.37100.371020,600
Jun 25, 20240.37600.42800.36600.36600.366068,000
Jun 24, 20240.38000.43100.38000.43100.431087,000
Jun 21, 20240.38200.38200.38200.38200.38202,000
Jun 20, 20240.37000.40800.37000.40800.408078,200
Jun 18, 20240.37000.37000.36500.36500.365017,500
Jun 17, 20240.37500.37500.37000.37000.370022,500
Jun 14, 20240.37500.37500.37500.37500.375031,100
Jun 13, 20240.37500.40000.37500.40000.400030,500
Jun 12, 20240.40200.40200.37500.37500.375020,700
Jun 11, 20240.38900.42100.38900.42100.421031,100
Jun 10, 20240.42600.47500.42600.43000.430011,500
Jun 7, 20240.40700.43100.38000.38000.38006,200
Jun 6, 20240.44100.44100.44100.44100.4410100
Jun 5, 20240.46000.46000.46000.46000.4600-
Jun 4, 20240.46000.46000.46000.46000.46003,000
Jun 3, 20240.46300.46300.43400.46000.46003,200
May 31, 20240.42000.44300.38900.44300.443015,900
May 30, 20240.37500.41000.37500.41000.41003,100
May 29, 20240.37500.37500.37500.37500.37501,000
May 28, 20240.40900.40900.40900.40900.4090100
May 24, 20240.41900.42100.41900.42100.421020,000
May 23, 20240.38200.51300.38200.40200.4020583,600
May 22, 20240.38600.38600.37500.38000.38006,800
May 21, 20240.40800.40800.40800.40800.40802,000
May 20, 20240.40000.40200.38800.40200.402046,500
May 17, 20240.40000.40000.40000.40000.4000-
May 16, 20240.40800.40800.40000.40000.40003,000
May 15, 20240.41000.42300.39700.39700.397061,800
May 14, 20240.38000.38000.38000.38000.3800-
May 13, 20240.38500.40300.38000.38000.380029,600
May 10, 20240.42800.44000.41000.41000.410029,400
May 9, 20240.42200.42200.42200.42200.4220-
May 8, 20240.44900.44900.41000.42200.422029,600
May 7, 20240.46500.46500.46500.46500.4650-
May 6, 20240.46500.46500.46500.46500.4650-
May 3, 20240.46500.46500.46500.46500.4650-
May 2, 20240.46200.46500.46200.46500.46501,000
May 1, 20240.48200.48200.47700.47700.4770400
Apr 30, 20240.50600.50600.50600.50600.5060200
Apr 29, 20240.48600.49300.48000.48000.480045,000
Apr 26, 20240.48800.48800.48800.48800.48803,000
Apr 25, 20240.51900.52000.47900.48100.481074,000
Apr 24, 20240.47300.47300.47300.47300.47301,000
Apr 23, 20240.53800.54400.49200.49200.492037,900
Apr 22, 20240.45000.52900.45000.51300.513028,300
Apr 19, 20240.45000.45000.45000.45000.45001,000
Apr 18, 20240.39000.39000.37900.37900.379021,100
Apr 17, 20240.40800.40800.40800.40800.4080-
Apr 16, 20240.39500.40800.39500.40800.40806,200
Apr 15, 20240.38700.40600.38700.38700.38709,400
Apr 12, 20240.41400.41400.41400.41400.4140400
Apr 11, 20240.44000.44000.44000.44000.44007,900
Apr 10, 20240.44500.44500.44000.44000.440014,500
Apr 9, 20240.46500.46500.46500.46500.4650-
Apr 8, 20240.46500.46500.46500.46500.4650-
Apr 5, 20240.46500.46500.46500.46500.46502,500
Apr 4, 20240.46500.47300.46500.47300.47304,700
Apr 3, 20240.47900.47900.45500.45500.455010,100
Apr 2, 20240.46100.46100.46100.46100.46105,000
Apr 1, 20240.44000.45500.44000.45500.45504,800
Mar 28, 20240.46000.46000.44300.44300.443043,400
Mar 27, 20240.46800.46800.46000.46000.460042,700
Mar 26, 20240.48700.48700.46200.46200.462038,500
Mar 25, 20240.48700.50100.48700.50100.50106,200
Mar 22, 20240.53200.53200.49800.49800.4980400
Mar 21, 20240.52500.52800.49300.49300.493068,600
Mar 20, 20240.50500.50500.48200.48700.4870153,300
Mar 19, 20240.49200.49200.49000.49000.490015,700
Mar 18, 20240.47900.47900.47900.47900.4790-
Mar 15, 20240.47900.47900.47900.47900.4790100
Mar 14, 20240.46600.46600.46600.46600.4660300
Mar 13, 20240.49600.49600.49600.49600.49605,000

Related Tickers

RLJ RLJ Lodging Trust
8.91
-0.22%
 
XHR Xenia Hotels & Resorts, Inc.
12.78
-0.70%
 
SHO Sunstone Hotel Investors, Inc.
9.92
-0.10%
 
CLDT Chatham Lodging Trust
7.79
-0.89%
 
DRH DiamondRock Hospitality Company
7.95
+0.51%
 
INN Summit Hotel Properties, Inc.
5.79
-3.50%
 
PEB Pebblebrook Hotel Trust
11.12
+1.55%
 
PK Park Hotels & Resorts Inc.
11.53
-1.62%
 
HST Host Hotels & Resorts, Inc.
15.11
-1.50%
 
APLE Apple Hospitality REIT, Inc.
13.64
-0.44%