American Hotel Income Properties REIT LP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.455	0.490	0.455	0.485	0.485	44,701
2024-08-22	0.485	0.485	0.450	0.455	0.455	93,002
2024-08-21	0.430	0.470	0.430	0.468	0.468	24,225
2024-08-20	0.490	0.500	0.430	0.440	0.440	139,064
2024-08-19	0.465	0.520	0.450	0.500	0.500	164,562
2024-08-16	0.435	0.470	0.435	0.470	0.470	44,574
2024-08-15	0.420	0.443	0.420	0.420	0.420	25,500
2024-08-14	0.390	0.430	0.390	0.425	0.425	39,023
2024-08-13	0.440	0.440	0.390	0.395	0.395	85,950
2024-08-12	0.445	0.450	0.420	0.420	0.420	39,138
2024-08-09	0.445	0.450	0.440	0.445	0.445	31,681
2024-08-08	0.465	0.470	0.440	0.448	0.448	84,925
2024-08-07	0.465	0.480	0.465	0.465	0.465	67,308
2024-08-06	0.465	0.480	0.465	0.480	0.480	51,360
2024-08-02	0.480	0.510	0.470	0.500	0.500	103,699
2024-08-01	0.485	0.485	0.470	0.470	0.470	41,947
2024-07-31	0.490	0.500	0.485	0.485	0.485	64,678
2024-07-30	0.465	0.485	0.465	0.485	0.485	12,392
2024-07-29	0.470	0.480	0.470	0.480	0.480	17,124
2024-07-26	0.465	0.480	0.465	0.470	0.470	32,905
2024-07-25	0.460	0.475	0.460	0.475	0.475	14,910
2024-07-24	0.465	0.470	0.460	0.465	0.465	14,862
2024-07-23	0.465	0.475	0.460	0.470	0.470	26,640
2024-07-22	0.475	0.480	0.460	0.475	0.475	79,000
2024-07-19	0.480	0.480	0.460	0.470	0.470	77,329
2024-07-18	0.490	0.490	0.470	0.485	0.485	116,128
2024-07-17	0.500	0.500	0.475	0.485	0.485	174,838
2024-07-16	0.500	0.500	0.490	0.500	0.500	59,233
2024-07-15	0.500	0.510	0.500	0.510	0.510	6,580
2024-07-12	0.530	0.530	0.490	0.500	0.500	146,640
2024-07-11	0.560	0.560	0.530	0.530	0.530	35,288
2024-07-10	0.530	0.560	0.520	0.560	0.560	20,147
2024-07-09	0.520	0.560	0.500	0.560	0.560	141,081
2024-07-08	0.485	0.530	0.485	0.530	0.530	124,484
2024-07-05	0.495	0.500	0.480	0.500	0.500	48,247
2024-07-04	0.480	0.490	0.475	0.490	0.490	9,696
2024-07-03	0.485	0.490	0.480	0.480	0.480	52,030
2024-07-02	0.490	0.490	0.485	0.490	0.490	27,894
2024-06-28	0.500	0.500	0.480	0.490	0.490	38,013
2024-06-27	0.500	0.500	0.490	0.500	0.500	66,770
2024-06-26	0.500	0.520	0.500	0.510	0.510	14,450
2024-06-25	0.510	0.520	0.510	0.510	0.510	13,722
2024-06-24	0.510	0.530	0.500	0.530	0.530	101,000
2024-06-21	0.520	0.520	0.510	0.510	0.510	6,740
2024-06-20	0.520	0.520	0.510	0.510	0.510	3,636
2024-06-19	0.500	0.510	0.500	0.510	0.510	9,630
2024-06-18	0.510	0.510	0.500	0.500	0.500	23,390
2024-06-17	0.500	0.510	0.500	0.500	0.500	42,621
2024-06-14	0.530	0.540	0.510	0.510	0.510	19,700
2024-06-13	0.510	0.540	0.500	0.520	0.520	25,045
2024-06-12	0.540	0.540	0.485	0.530	0.530	99,108
2024-06-11	0.550	0.550	0.530	0.530	0.530	68,905
2024-06-10	0.580	0.580	0.560	0.560	0.560	23,507
2024-06-07	0.570	0.590	0.570	0.590	0.590	17,600
2024-06-06	0.600	0.600	0.580	0.600	0.600	20,000
2024-06-05	0.560	0.590	0.560	0.590	0.590	22,710
2024-06-04	0.570	0.610	0.560	0.600	0.600	21,475
2024-06-03	0.570	0.600	0.570	0.600	0.600	7,905
2024-05-31	0.570	0.610	0.540	0.610	0.610	32,585
2024-05-30	0.550	0.590	0.550	0.580	0.580	31,937

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-30	0.0212 CAD
2023-09-28	0.0212 CAD
2023-08-30	0.0212 CAD
2023-07-28	0.0212 CAD
2023-06-29	0.0212 CAD
2023-05-30	0.0212 CAD
2023-04-27	0.0212 CAD
2023-03-30	0.0212 CAD
2023-02-27	0.0212 CAD
2023-01-30	0.0212 CAD
2022-12-29	0.0212 CAD
2022-11-29	0.0212 CAD
2022-10-28	0.0212 CAD
2022-09-28	0.0212 CAD
2022-08-30	0.0212 CAD
2022-07-28	0.0212 CAD
2022-06-29	0.0212 CAD
2022-05-30	0.0212 CAD
2022-04-28	0.0212 CAD
2022-03-30	0.0212 CAD
2022-02-25	0.0212 CAD
2020-03-30	0.0537 CAD
2020-02-27	0.0763 CAD
2020-01-30	0.0763 CAD
2019-12-30	0.0763 CAD
2019-11-28	0.0763 CAD
2019-10-30	0.0763 CAD
2019-09-27	0.0763 CAD
2019-08-29	0.0763 CAD
2019-07-30	0.0763 CAD
2019-06-27	0.0763 CAD
2019-05-30	0.0763 CAD
2019-04-29	0.0763 CAD
2019-03-28	0.0763 CAD
2019-02-27	0.0763 CAD
2019-01-30	0.0763 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.