Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

InnSuites Hospitality Trust (IHT)

2.5152
-0.0248
(-0.98%)
At close: May 2 at 2:48:52 PM EDT
2.5152
0.00
(0.00%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.58002.58002.51002.52002.52002,000
May 1, 20252.50002.58002.50002.54002.54003,000
Apr 30, 20252.40002.48002.36002.45002.45007,200
Apr 29, 20252.44002.44002.44002.44002.44002,200
Apr 28, 20252.40002.44002.40002.44002.44003,000
Apr 25, 20252.44002.44002.41002.41002.41002,500
Apr 24, 20252.36002.45002.36002.45002.45004,100
Apr 23, 20252.40002.43002.40002.43002.43001,100
Apr 22, 20252.45002.45002.45002.45002.4500100
Apr 21, 20252.44002.45002.40002.45002.45002,000
Apr 17, 20252.42002.45002.41002.45002.45002,200
Apr 16, 20252.42002.42002.42002.42002.4200600
Apr 15, 20252.40002.44002.40002.44002.4400900
Apr 14, 20252.40002.45002.40002.42002.4200600
Apr 11, 20252.49002.49002.45002.45002.4500600
Apr 10, 20252.48002.50002.37002.45002.45004,100
Apr 9, 20252.38002.46002.35002.44002.4400800
Apr 8, 20252.31002.39002.31002.34002.34008,200
Apr 7, 20252.39002.39002.26002.27002.27006,500
Apr 4, 20252.27002.39002.24002.35002.350017,000
Apr 3, 20252.31002.35002.26002.35002.35001,500
Apr 2, 20252.37002.37002.30002.30002.3000600
Apr 1, 20252.29002.40002.29002.35002.35004,800
Mar 31, 20252.37002.37002.24002.26002.26007,200
Mar 28, 20252.32002.38002.31002.32002.32004,200
Mar 27, 20252.34002.34002.28002.34002.34001,300
Mar 26, 20252.30002.32002.26002.32002.32001,300
Mar 25, 20252.26002.30002.26002.26002.26001,200
Mar 24, 20252.11002.43002.11002.34002.34009,300
Mar 21, 20252.54002.57002.13002.13002.13007,600
Mar 20, 20252.54002.56002.54002.56002.56002,200
Mar 19, 20252.55002.60002.54002.58002.5800700
Mar 18, 20252.59002.59002.59002.59002.5900-
Mar 17, 20252.52002.59002.52002.59002.59003,200
Mar 14, 20252.57002.63002.53002.54002.54009,100
Mar 13, 20252.63002.64002.56002.63002.63002,000
Mar 12, 20252.65002.65002.64002.64002.64001,000
Mar 11, 20252.60002.65002.53002.58002.58008,400
Mar 10, 20252.69002.69002.60002.68002.68002,600
Mar 7, 20252.61002.66002.56002.65002.65006,400
Mar 6, 20252.62002.68002.56002.65002.65005,700
Mar 5, 20252.69002.69002.68002.68002.68001,100
Mar 4, 20252.60002.68002.60002.66002.66006,200
Mar 3, 20252.60002.69002.60002.69002.69003,000
Feb 28, 20252.66002.66002.60002.62002.62003,600
Feb 27, 20252.65002.69002.62002.62002.62004,400
Feb 26, 20252.63002.64002.59002.64002.6400400
Feb 25, 20252.63002.63002.53002.59002.59001,200
Feb 24, 20252.55002.60002.55002.60002.6000500
Feb 21, 20252.53002.60002.53002.58002.58004,000
Feb 20, 20252.55002.56002.54002.56002.56001,200
Feb 19, 20252.59002.59002.53002.53002.5300700
Feb 18, 20252.53002.60002.53002.57002.57001,200
Feb 14, 20252.54002.60002.54002.60002.6000600
Feb 13, 20252.64002.64002.54002.57002.57001,700
Feb 12, 20252.53002.53002.53002.53002.5300300
Feb 11, 20252.55002.55002.55002.55002.5500300
Feb 10, 20252.48002.64002.48002.58002.58001,400
Feb 7, 20252.53002.56002.53002.56002.56001,000
Feb 6, 20252.53002.58002.53002.54002.54001,300
Feb 5, 20252.60002.60002.53002.56002.5600600
Feb 4, 20252.56002.56002.55002.56002.56001,400
Feb 3, 20252.54002.60002.45002.55002.55009,800
Jan 31, 20252.50002.53002.50002.52002.52001,600
Jan 30, 20252.64002.64002.50002.54002.54003,500
Jan 29, 20252.50002.60002.48002.55002.55003,900
Jan 28, 20252.51002.58002.50002.55002.55004,800
Jan 27, 20252.59002.60002.45002.54002.54002,500
Jan 24, 2025 0.01 Dividend
Jan 24, 20252.53002.55002.46002.55002.55003,300
Jan 23, 20252.55002.57002.55002.57002.56001,000
Jan 22, 20252.52002.64002.52002.57002.56001,100
Jan 21, 20252.55002.65002.52002.57002.56002,700
Jan 17, 20252.47002.56002.47002.53002.52024,500
Jan 16, 20252.50002.50002.50002.50002.4903-
Jan 15, 20252.50002.50002.50002.50002.4903400
Jan 14, 20252.44002.53002.40002.47002.46042,400
Jan 13, 20252.55002.65002.50002.50002.490310,000
Jan 10, 20252.60002.60002.52002.59002.57996,200
Jan 8, 20252.70002.70002.52002.62002.60985,000
Jan 7, 20252.56002.70002.50002.59002.57996,300
Jan 6, 20252.25002.59002.24002.51002.500235,000
Jan 3, 20252.22002.22002.15002.18002.17151,300
Jan 2, 20252.19002.23002.14002.23002.22131,200
Dec 31, 20242.16002.16002.10002.16002.15162,500
Dec 30, 20242.21002.21002.21002.21002.2014-
Dec 27, 20242.23002.27002.21002.21002.20142,800
Dec 26, 20242.26002.32002.20002.27002.26121,600
Dec 24, 20242.31002.31002.31002.31002.3010300
Dec 23, 20242.28002.28002.20002.20002.1914800
Dec 20, 20242.10002.28002.10002.28002.27112,400
Dec 19, 20242.21002.24002.08002.21002.20141,900
Dec 18, 20242.13002.23002.06002.06002.05202,300
Dec 17, 20242.17002.24002.15002.24002.23131,400
Dec 16, 20242.17002.17002.17002.17002.1616-
Dec 13, 20242.11002.21002.11002.17002.16163,200
Dec 12, 20242.10002.24002.10002.22002.21141,800
Dec 11, 20242.10002.23002.10002.23002.2213400
Dec 10, 20242.12002.16002.12002.16002.1516800
Dec 9, 20242.11002.19002.10002.15002.14161,600
Dec 6, 20242.04002.19002.04002.19002.18152,300
Dec 5, 20242.23002.25001.95002.11002.101813,000
Dec 4, 20242.14002.24002.10002.15002.1416800
Dec 3, 20242.25002.25002.12002.19002.18153,900
Dec 2, 20242.10002.26002.10002.25002.24123,200
Nov 29, 20242.26002.27002.12002.27002.2612600
Nov 27, 20242.28002.28002.15002.15002.14161,100
Nov 26, 20242.24002.24002.11002.17002.16162,700
Nov 25, 20242.11002.11002.04002.04002.0321800
Nov 22, 20241.97002.36001.97002.13002.12174,200
Nov 21, 20242.05002.05002.01002.04002.03213,800
Nov 20, 20242.02002.05002.01002.04002.03213,800
Nov 19, 20242.05002.05002.05002.05002.0420800
Nov 18, 20241.98002.05001.98002.04002.03212,700
Nov 15, 20242.04002.04002.00002.03002.02213,100
Nov 14, 20241.98002.03001.98002.03002.02211,100
Nov 13, 20242.04002.05002.00002.03002.02212,800
Nov 12, 20242.05002.05002.01002.02002.01213,800
Nov 11, 20241.94002.05001.94002.04002.03216,700
Nov 8, 20241.94001.95001.90001.95001.94244,300
Nov 7, 20241.89001.95001.89001.89001.88261,900
Nov 6, 20241.94001.98001.88001.92001.91252,700
Nov 5, 20241.87001.98001.78001.91001.902643,300
Nov 4, 20241.86001.88001.86001.88001.87271,100
Nov 1, 20241.98001.98001.89001.89001.88261,800
Oct 31, 20241.91001.91001.91001.91001.9026-
Oct 30, 20241.90001.98001.90001.91001.90261,100
Oct 29, 20241.96001.97001.86001.97001.9623700
Oct 28, 20241.90001.90001.86001.89001.88261,100
Oct 25, 20241.89001.94001.88001.91001.90262,300
Oct 24, 20241.92001.97001.83001.97001.96232,600
Oct 23, 20241.95001.98001.92001.98001.97233,700
Oct 22, 20241.92001.92001.92001.92001.9125200
Oct 21, 20241.97001.97001.97001.97001.9623400
Oct 18, 20241.92001.92001.92001.92001.9125300
Oct 17, 20241.92001.95001.92001.94001.93252,400
Oct 16, 20241.92001.97001.92001.97001.9623600
Oct 15, 20241.98001.98001.91001.97001.96232,200
Oct 14, 20241.77001.96001.77001.96001.9524600
Oct 11, 20241.90001.98001.88001.89001.88262,300
Oct 10, 20241.97001.97001.97001.97001.9623300
Oct 9, 20241.84001.93001.84001.92001.91251,000
Oct 8, 20241.93001.93001.93001.93001.9225200
Oct 7, 20241.84001.94001.80001.81001.80303,500
Oct 4, 20241.90001.90001.84001.84001.8328400
Oct 3, 20241.83001.84001.82001.83001.82291,100
Oct 2, 20241.87001.87001.86001.86001.8528400
Oct 1, 20241.81001.81001.77001.78001.77312,300
Sep 30, 20241.87001.91001.81001.81001.80301,100
Sep 27, 20241.82001.87001.78001.83001.82293,000
Sep 26, 20241.82001.97001.81001.81001.80305,700
Sep 25, 20241.81001.92001.81001.84001.83283,500
Sep 24, 20241.84001.89001.76001.81001.803015,900
Sep 23, 20241.94002.00001.90001.92001.91252,600
Sep 20, 20241.86001.97001.81001.97001.96238,300
Sep 19, 20241.96002.01001.80001.82001.81293,700
Sep 18, 20241.93002.04001.80001.86001.852836,600
Sep 17, 20242.04002.10002.04002.07002.06192,800
Sep 16, 20242.01002.07002.01002.05002.04205,300
Sep 13, 20242.06002.10002.03002.03002.02213,600
Sep 12, 20242.04002.12002.03002.09002.08193,900
Sep 11, 20242.10002.14002.00002.08002.07197,300
Sep 10, 20242.17002.25002.10002.14002.131711,200
Sep 9, 20242.20002.25002.12002.21002.201413,300
Sep 6, 20242.03002.20002.02002.18002.171510,200
Sep 5, 20242.06002.17002.03002.10002.091812,000
Sep 4, 20242.00002.06001.88002.05002.04209,600
Sep 3, 20242.00002.00001.91002.00001.992210,100
Aug 30, 20242.04002.04001.90001.97001.962312,500
Aug 29, 20241.81002.06001.81001.97001.962314,100
Aug 28, 20241.79002.14001.71002.09002.0819115,000
Aug 27, 20241.65001.84001.64001.73001.723319,300
Aug 26, 20241.60001.72001.60001.67001.66351,900
Aug 23, 20241.60001.70001.60001.61001.6037800
Aug 22, 20241.61001.70001.61001.64001.63363,100
Aug 21, 20241.58001.72001.58001.66001.65353,100
Aug 20, 20241.54001.58001.54001.58001.5739300
Aug 19, 20241.56001.58001.56001.57001.56391,600
Aug 16, 20241.57001.57001.55001.56001.55391,000
Aug 15, 20241.54001.58001.54001.57001.5639600
Aug 14, 20241.57001.58001.57001.58001.5739300
Aug 13, 20241.54001.58001.52001.58001.57392,600
Aug 12, 20241.52001.58001.52001.57001.56392,900
Aug 9, 20241.54001.59001.54001.58001.57391,500
Aug 8, 20241.58001.58001.58001.58001.5739-
Aug 7, 20241.58001.58001.58001.58001.5739300
Aug 6, 20241.59001.59001.56001.58001.57391,100
Aug 5, 20241.58001.60001.51001.56001.55395,400
Aug 2, 20241.54001.62001.54001.62001.61373,500
Aug 1, 20241.55001.62001.55001.57001.56393,500
Jul 31, 20241.60001.62001.56001.58001.57396,600
Jul 30, 20241.55001.64001.55001.62001.61371,800
Jul 29, 20241.63001.68001.55001.60001.59382,200
Jul 26, 20241.54001.57001.50001.56001.55391,400
Jul 25, 20241.50001.62001.50001.62001.61372,400
Jul 24, 20241.50001.55001.50001.50001.49422,000
Jul 23, 20241.51001.53001.40001.42001.414513,900
Jul 22, 20241.64001.64001.34001.51001.504119,200
Jul 19, 2024 0.01 Dividend
Jul 19, 20241.70001.70001.70001.70001.6934600
Jul 18, 20241.77001.77001.77001.77001.7532400
Jul 17, 20241.72001.72001.72001.72001.7036-
Jul 16, 20241.66001.72001.60001.72001.70361,500
Jul 15, 20241.61001.69001.61001.69001.67391,000
Jul 12, 20241.70001.80001.64001.65001.63435,000
Jul 11, 20241.66001.76001.64001.74001.723419,700
Jul 10, 20241.70001.70001.56001.68001.66406,300
Jul 9, 20241.72001.74001.52001.62001.604632,000
Jul 8, 20241.77001.80001.72001.72001.70365,100
Jul 5, 20241.81001.86001.76001.78001.76313,000
Jul 3, 20241.80001.84001.80001.84001.82251,000
Jul 2, 20241.80001.83001.76001.76001.7432700
Jul 1, 20241.82001.84001.76001.78001.76315,700
Jun 28, 20241.76001.81001.76001.78001.76312,200
Jun 27, 20241.78001.86001.76001.81001.79284,900
Jun 26, 20241.80001.87001.80001.81001.79282,400
Jun 25, 20241.81001.92001.80001.83001.81265,600
Jun 24, 20241.95001.98001.80001.84001.822511,500
Jun 21, 20241.89001.94001.76001.86001.842316,000
Jun 20, 20241.85001.95001.79001.85001.832412,800
Jun 18, 20241.87001.88001.72001.80001.782914,700
Jun 17, 20241.80001.95001.77001.89001.872014,100
Jun 14, 20241.75001.92001.75001.82001.802717,600
Jun 13, 20241.79001.85001.79001.79001.77309,900
Jun 12, 20241.63001.85001.62001.78001.763145,300
Jun 11, 20241.54001.60001.54001.60001.58483,300
Jun 10, 20241.61001.61001.59001.59001.5749800
Jun 7, 20241.56001.62001.52001.55001.535211,800
Jun 6, 20241.57001.57001.51001.57001.55512,200
Jun 5, 20241.41001.54001.41001.54001.52535,100
Jun 4, 20241.44001.55001.44001.48001.46593,800
Jun 3, 20241.31001.63001.31001.50001.485749,800
May 31, 20241.28001.28001.28001.28001.2678500
May 30, 20241.28001.31001.28001.28001.2678700
May 29, 20241.28001.31001.28001.31001.29751,900
May 28, 20241.30001.30001.28001.28001.2678500
May 24, 20241.28001.31001.28001.31001.2975400
May 23, 20241.30001.31001.28001.28001.26781,700
May 22, 20241.34001.34001.34001.34001.32721,600
May 21, 20241.34001.34001.34001.34001.32722,400
May 20, 20241.30001.33001.29001.33001.31732,300
May 17, 20241.30001.31001.30001.31001.29752,000
May 16, 20241.36001.36001.29001.34001.32725,900
May 15, 20241.30001.34001.28001.34001.32721,300
May 14, 20241.29001.30001.25001.30001.28763,000
May 13, 20241.35001.35001.32001.32001.30741,300
May 10, 20241.33001.34001.30001.30001.28765,700
May 9, 20241.30001.30001.30001.30001.2876700
May 8, 20241.33001.34001.31001.31001.29754,700
May 7, 20241.34001.34001.31001.31001.29757,300
May 6, 20241.33001.35001.31001.31001.29756,200
May 3, 20241.35001.35001.30001.30001.28767,900

Related Tickers

INN-PE Summit Hotel Properties, Inc.
19.51
+1.43%
 
AHT-PI Ashford Hospitality Trust, Inc.
11.50
-1.89%
 
DRH DiamondRock Hospitality Company
7.62
+2.97%
 
XHR Xenia Hotels & Resorts, Inc.
11.44
+5.63%
 
RLJ RLJ Lodging Trust
7.26
+2.11%
 
HOT-UN.TO American Hotel Income Properties REIT LP
0.5200
-3.70%
 
INN Summit Hotel Properties, Inc.
4.3600
+5.57%
 
SVC Service Properties Trust
1.9700
+3.68%
 
HST Host Hotels & Resorts, Inc.
14.79
+1.79%
 
APLE Apple Hospitality REIT, Inc.
11.74
+0.17%