Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Free Realtime Quote CAD

American Hotel Income Properties REIT LP (HOT-UN.TO)

Compare
0.5800
-0.0200
(-3.33%)
As of 3:01:20 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.61000.62000.58000.58000.580019,532
Mar 11, 20250.62000.62000.60000.60000.600044,732
Mar 10, 20250.64000.65000.62000.62000.620032,353
Mar 7, 20250.65000.65000.61000.62000.620034,039
Mar 6, 20250.64000.64000.62000.62000.620026,803
Mar 5, 20250.63000.64000.63000.64000.640022,905
Mar 4, 20250.65000.65000.59000.59000.590083,528
Mar 3, 20250.65000.67000.64000.64000.640019,272
Feb 28, 20250.68000.68000.65000.65000.650036,401
Feb 27, 20250.65000.68000.64000.68000.680062,102
Feb 26, 20250.66000.69000.65000.65000.650051,303
Feb 25, 20250.63000.67000.63000.64000.640030,753
Feb 24, 20250.64000.65000.63000.63000.630065,308
Feb 21, 20250.65000.67000.63000.63000.630045,653
Feb 20, 20250.64000.65000.64000.64000.640028,391
Feb 19, 20250.63000.64000.63000.63000.630011,303
Feb 18, 20250.66000.66000.63000.63000.630069,303
Feb 14, 20250.67000.67000.66000.66000.660070,017
Feb 13, 20250.69000.69000.67000.67000.670077,244
Feb 12, 20250.70000.70000.69000.70000.700031,384
Feb 11, 20250.69000.71000.69000.71000.710018,505
Feb 10, 20250.72000.73000.69000.69000.690035,209
Feb 7, 20250.72000.73000.70000.70000.700080,250
Feb 6, 20250.74000.75000.69000.70000.700092,799
Feb 5, 20250.69000.73000.69000.72000.7200101,504
Feb 4, 20250.71000.73000.70000.70000.700053,904
Feb 3, 20250.67000.73000.67000.73000.730065,813
Jan 31, 20250.74000.74000.68000.69000.6900130,295
Jan 30, 20250.71000.75000.71000.73000.730015,408
Jan 29, 20250.71000.77000.67000.72000.720074,001
Jan 28, 20250.70000.77000.70000.75000.7500425,753
Jan 27, 20250.64000.74000.64000.72000.7200341,865
Jan 24, 20250.67000.68000.66000.67000.670074,613
Jan 23, 20250.64000.67000.63000.66000.660073,011
Jan 22, 20250.64000.65000.63000.64000.640025,363
Jan 21, 20250.62000.64000.62000.62000.620055,948
Jan 20, 20250.60000.63000.60000.63000.630028,026
Jan 17, 20250.64000.65000.62000.63000.630035,943
Jan 16, 20250.63000.65000.63000.63000.630077,321
Jan 15, 20250.64000.66000.64000.66000.660044,148
Jan 14, 20250.66000.67000.62000.65000.650057,057
Jan 13, 20250.65000.67000.63000.67000.670039,080
Jan 10, 20250.63000.65000.63000.65000.650015,420
Jan 9, 20250.64000.64000.63000.63000.630031,010
Jan 8, 20250.63000.66000.63000.64000.640011,868
Jan 7, 20250.68000.68000.63000.65000.6500115,454
Jan 6, 20250.69000.69000.65000.65000.650073,019
Jan 3, 20250.70000.70000.65000.68000.680089,518
Jan 2, 20250.71000.72000.64000.64000.6400115,998
Dec 31, 20240.63000.72000.63000.68000.6800245,670
Dec 30, 20240.62000.64000.60000.62000.6200119,176
Dec 27, 20240.58000.64000.58000.63000.6300348,880
Dec 24, 20240.53000.58000.53000.58000.5800100,475
Dec 23, 20240.46500.52000.46500.50000.500091,191
Dec 20, 20240.46000.46500.46000.46000.460059,458
Dec 19, 20240.47000.47000.46000.46000.460038,100
Dec 18, 20240.48500.48500.47000.47000.470083,243
Dec 17, 20240.48500.49000.48000.48500.485095,641
Dec 16, 20240.48500.49500.48500.48500.485078,393
Dec 13, 20240.49500.50000.49000.49000.490037,202
Dec 12, 20240.49500.54000.49000.50000.500048,196
Dec 11, 20240.50000.53000.49000.49000.4900118,925
Dec 10, 20240.49000.52000.48000.50000.5000101,532
Dec 9, 20240.49000.52000.48500.49000.490083,180
Dec 6, 20240.52000.53000.49000.50000.500086,727
Dec 5, 20240.56000.56000.51000.53000.530096,350
Dec 4, 20240.51000.56000.51000.52000.520091,235
Dec 3, 20240.48500.53000.48500.53000.5300114,633
Dec 2, 20240.46000.48000.46000.48000.480059,752
Nov 29, 20240.46000.47000.46000.46500.465052,800
Nov 28, 20240.48000.49500.47000.47000.470071,337
Nov 27, 20240.48000.51000.48000.49000.490048,140
Nov 26, 20240.50000.50000.49000.49500.495030,107
Nov 25, 20240.51000.51000.45500.50000.500039,191
Nov 22, 20240.54000.54000.48000.51000.5100531,601
Nov 21, 20240.57000.57000.53000.55000.550066,204
Nov 20, 20240.60000.60000.57000.57000.570044,900
Nov 19, 20240.56000.62000.56000.59000.590031,000
Nov 18, 20240.61000.61000.56000.58000.580063,927
Nov 15, 20240.61000.62000.61000.61000.610082,475
Nov 14, 20240.61000.61000.59000.61000.6100137,972
Nov 13, 20240.64000.64000.61000.61000.6100129,464
Nov 12, 20240.61000.65000.61000.64000.6400108,880
Nov 11, 20240.61000.61000.61000.61000.610037,506
Nov 8, 20240.61000.61000.61000.61000.610068,003
Nov 7, 20240.64000.64000.61000.61000.6100130,676
Nov 6, 20240.62000.62000.61000.61000.6100142,906
Nov 5, 20240.61000.62000.61000.61000.610035,809
Nov 4, 20240.61000.62000.61000.62000.620053,450
Nov 1, 20240.61000.61000.61000.61000.610033,145
Oct 31, 20240.62000.62000.61000.61000.610016,510
Oct 30, 20240.61000.63000.61000.61000.610043,550
Oct 29, 20240.64000.64000.62000.62000.620026,700
Oct 28, 20240.61000.62000.61000.61000.610089,525
Oct 25, 20240.60000.62000.60000.62000.620052,042
Oct 24, 20240.61000.61000.61000.61000.610021,192
Oct 23, 20240.61000.62000.61000.62000.620017,811
Oct 22, 20240.62000.63000.60000.61000.610090,347
Oct 21, 20240.64000.64500.64000.64500.645023,783
Oct 18, 20240.64000.65000.64000.65000.65007,004
Oct 17, 20240.67000.67000.65000.65000.650023,641
Oct 16, 20240.70000.71000.66000.67000.670091,878
Oct 15, 20240.71000.72000.70000.71000.710044,170
Oct 11, 20240.71000.73000.70000.72000.720051,952
Oct 10, 20240.75000.75000.72000.74000.740069,033
Oct 9, 20240.74000.74000.73000.73000.730020,557
Oct 8, 20240.75000.75000.73000.73000.730041,300
Oct 7, 20240.76000.76000.73000.75000.750067,573
Oct 4, 20240.76000.76000.74000.74000.7400136,298
Oct 3, 20240.70000.75000.70000.73000.7300257,270
Oct 2, 20240.72000.75000.71000.71000.7100128,223
Oct 1, 20240.70000.72000.69000.72000.720051,960
Sep 30, 20240.70000.71000.69000.70000.7000179,002
Sep 27, 20240.70000.72000.69000.69000.690095,268
Sep 26, 20240.68000.70000.67000.68000.6800147,507
Sep 25, 20240.66000.66000.66000.66000.66003,259
Sep 24, 20240.68000.69000.65000.65000.650083,200
Sep 23, 20240.65000.68000.65000.68000.680083,182
Sep 20, 20240.63000.66000.63000.63000.6300150,140
Sep 19, 20240.55000.65000.55000.62000.6200442,870
Sep 18, 20240.55000.57000.54000.54000.540032,833
Sep 17, 20240.53000.55000.53000.54000.540020,564
Sep 16, 20240.53000.58000.52000.54000.540031,396
Sep 13, 20240.47000.61000.47000.55000.5500457,501
Sep 12, 20240.46500.48500.46500.48500.485022,500
Sep 11, 20240.47000.49000.46500.46500.465043,992
Sep 10, 20240.47000.48500.47000.48500.485044,636
Sep 9, 20240.46500.49000.46000.47000.470029,301
Sep 6, 20240.47500.48000.46000.47500.475084,132
Sep 5, 20240.46000.47000.45500.46000.460047,138
Sep 4, 20240.47500.48500.46500.46500.465063,009
Sep 3, 20240.48000.49500.48000.49500.49502,011
Aug 30, 20240.50000.51000.47000.50000.500086,003
Aug 29, 20240.48000.51000.47500.50000.5000305,721
Aug 28, 20240.46000.48500.46000.48500.485029,708
Aug 27, 20240.47000.48000.46000.48000.480010,066
Aug 26, 20240.48000.49000.47000.47000.470038,194
Aug 23, 20240.45500.49000.45500.48500.485044,701
Aug 22, 20240.48500.48500.45000.45500.455093,002
Aug 21, 20240.43000.47000.43000.46750.467524,225
Aug 20, 20240.49000.50000.43000.44000.4400139,064
Aug 19, 20240.46500.52000.45000.50000.5000164,562
Aug 16, 20240.43500.47000.43500.47000.470044,574
Aug 15, 20240.42000.44250.42000.42000.420025,500
Aug 14, 20240.39000.43000.39000.42500.425039,023
Aug 13, 20240.44000.44000.39000.39500.395085,950
Aug 12, 20240.44500.45000.42000.42000.420039,138
Aug 9, 20240.44500.45000.44000.44500.445031,681
Aug 8, 20240.46500.47000.44000.44750.447584,925
Aug 7, 20240.46500.48000.46500.46500.465067,308
Aug 6, 20240.46500.48000.46500.48000.480051,360
Aug 2, 20240.48000.51000.47000.50000.5000103,699
Aug 1, 20240.48500.48500.47000.47000.470041,947
Jul 31, 20240.49000.50000.48500.48500.485064,678
Jul 30, 20240.46500.48500.46500.48500.485012,392
Jul 29, 20240.47000.48000.47000.48000.480017,124
Jul 26, 20240.46500.48000.46500.47000.470032,905
Jul 25, 20240.46000.47500.46000.47500.475014,910
Jul 24, 20240.46500.47000.46000.46500.465014,862
Jul 23, 20240.46500.47500.46000.47000.470026,640
Jul 22, 20240.47500.48000.46000.47500.475079,000
Jul 19, 20240.48000.48000.46000.47000.470077,329
Jul 18, 20240.49000.49000.47000.48500.4850116,128
Jul 17, 20240.50000.50000.47500.48500.4850174,838
Jul 16, 20240.50000.50000.49000.50000.500059,233
Jul 15, 20240.50000.51000.50000.51000.51006,580
Jul 12, 20240.53000.53000.49000.50000.5000146,640
Jul 11, 20240.56000.56000.53000.53000.530035,288
Jul 10, 20240.53000.56000.52000.56000.560020,147
Jul 9, 20240.52000.56000.50000.56000.5600141,081
Jul 8, 20240.48500.53000.48500.53000.5300124,484
Jul 5, 20240.49500.50000.48000.50000.500048,247
Jul 4, 20240.48000.49000.47500.49000.49009,696
Jul 3, 20240.48500.49000.48000.48000.480052,030
Jul 2, 20240.49000.49000.48500.49000.490027,894
Jun 28, 20240.50000.50000.48000.49000.490038,013
Jun 27, 20240.50000.50000.49000.50000.500066,770
Jun 26, 20240.50000.52000.50000.51000.510014,450
Jun 25, 20240.51000.52000.51000.51000.510013,722
Jun 24, 20240.51000.53000.50000.53000.5300101,000
Jun 21, 20240.52000.52000.51000.51000.51006,740
Jun 20, 20240.52000.52000.51000.51000.51003,636
Jun 19, 20240.50000.51000.50000.51000.51009,630
Jun 18, 20240.51000.51000.50000.50000.500023,390
Jun 17, 20240.50000.51000.50000.50000.500042,621
Jun 14, 20240.53000.54000.51000.51000.510019,700
Jun 13, 20240.51000.54000.50000.52000.520025,045
Jun 12, 20240.54000.54000.48500.53000.530099,108
Jun 11, 20240.55000.55000.53000.53000.530068,905
Jun 10, 20240.58000.58000.56000.56000.560023,507
Jun 7, 20240.57000.59000.57000.59000.590017,600
Jun 6, 20240.60000.60000.58000.60000.600020,000
Jun 5, 20240.56000.59000.56000.59000.590022,710
Jun 4, 20240.57000.61000.56000.60000.600021,475
Jun 3, 20240.57000.60000.57000.60000.60007,905
May 31, 20240.57000.61000.54000.61000.610032,585
May 30, 20240.55000.59000.55000.58000.580031,937
May 29, 20240.52000.56000.52000.56000.560018,520
May 28, 20240.55000.55000.52000.52000.520055,162
May 27, 20240.54000.58000.54000.56000.560025,530
May 24, 20240.55000.57000.54000.56000.560052,599
May 23, 20240.52000.64000.51000.58000.5800136,841
May 22, 20240.53000.55000.51000.52000.5200111,683
May 21, 20240.53000.54000.52000.53000.530044,593
May 17, 20240.54000.56000.54000.54000.540028,126
May 16, 20240.55000.57000.54000.55000.550066,693
May 15, 20240.53000.55000.52000.55000.5500112,501
May 14, 20240.55000.56000.55000.55000.550035,600
May 13, 20240.55000.55000.50000.53000.5300213,611
May 10, 20240.59000.59000.57000.57000.570014,450
May 9, 20240.60000.60000.56000.57000.570037,168
May 8, 20240.62000.62000.55000.57000.5700131,926
May 7, 20240.68000.68000.65000.67000.67007,408
May 6, 20240.65000.68000.65000.67000.67006,825
May 3, 20240.64000.66000.64000.65000.650049,756
May 2, 20240.65000.65000.61000.64000.64006,125
May 1, 20240.64000.64000.61000.61000.610025,270
Apr 30, 20240.66000.66000.64000.64000.640040,805
Apr 29, 20240.67000.69000.66000.66000.660073,297
Apr 26, 20240.67000.69000.67000.69000.69007,888
Apr 25, 20240.67000.71000.66000.71000.710053,664
Apr 24, 20240.69000.70000.67000.68500.685016,600
Apr 23, 20240.71000.76000.70000.70000.700042,625
Apr 22, 20240.66000.75000.63000.75000.7500299,282
Apr 19, 20240.52000.66000.52000.66000.6600185,561
Apr 18, 20240.53000.53000.51000.52000.520018,169
Apr 17, 20240.52000.58000.52000.52000.520077,522
Apr 16, 20240.53000.55000.52000.52000.520029,212
Apr 15, 20240.55000.58000.53000.53000.530095,261
Apr 12, 20240.60000.60000.54000.57000.5700109,848
Apr 11, 20240.61000.61000.59000.59000.590072,295
Apr 10, 20240.61000.61000.59000.59000.5900157,352
Apr 9, 20240.62000.63000.61000.61000.610043,821
Apr 8, 20240.66000.66000.63000.63000.630025,637
Apr 5, 20240.63000.64000.60000.64000.640070,637
Apr 4, 20240.60000.64000.60000.63000.630019,288
Apr 3, 20240.63000.65000.60000.60000.6000120,784
Apr 2, 20240.63000.66000.63000.64000.6400114,188
Apr 1, 20240.64000.64000.62000.63000.630042,411
Mar 28, 20240.63000.66000.62000.64000.640035,949
Mar 27, 20240.67000.67000.62000.62000.6200113,309
Mar 26, 20240.67000.67000.64000.65000.650085,839
Mar 25, 20240.67000.68000.67000.67000.670019,412
Mar 22, 20240.68000.69000.65000.67000.670062,345
Mar 21, 20240.72000.73000.67000.68000.6800148,831
Mar 20, 20240.68000.71000.67000.69000.6900157,865
Mar 19, 20240.65000.68000.65000.68000.680033,665
Mar 18, 20240.65000.65000.64000.65000.650018,284
Mar 15, 20240.67000.67000.63000.64000.6400144,951
Mar 14, 20240.65000.65000.64000.65000.650013,500
Mar 13, 20240.63000.65000.61000.65000.650049,220
Mar 12, 20240.61000.63000.61000.62000.620044,956

Related Tickers

SVC Service Properties Trust
2.6200
+9.17%
 
XHR Xenia Hotels & Resorts, Inc.
12.88
+0.04%
 
SOHO Sotherly Hotels Inc.
0.8149
+0.47%
 
CLDT Chatham Lodging Trust
7.83
-0.45%
 
INN Summit Hotel Properties, Inc.
5.85
-2.50%
 
PEB Pebblebrook Hotel Trust
11.14
+1.69%
 
BHR Braemar Hotels & Resorts Inc.
3.0550
+1.83%
 
PK Park Hotels & Resorts Inc.
11.52
-1.75%
 
APLE Apple Hospitality REIT, Inc.
13.67
-0.22%
 
HST Host Hotels & Resorts, Inc.
15.18
-1.08%