American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.520	0.560	0.520	0.560	0.560	18,520
2024-05-28	0.550	0.550	0.520	0.520	0.520	55,162
2024-05-27	0.540	0.580	0.540	0.560	0.560	25,530
2024-05-24	0.550	0.570	0.540	0.560	0.560	52,599
2024-05-23	0.520	0.640	0.510	0.580	0.580	136,841
2024-05-22	0.530	0.550	0.510	0.520	0.520	111,683
2024-05-21	0.530	0.540	0.520	0.530	0.530	44,593
2024-05-17	0.540	0.560	0.540	0.540	0.540	28,126
2024-05-16	0.550	0.570	0.540	0.550	0.550	66,693
2024-05-15	0.530	0.550	0.520	0.550	0.550	112,501
2024-05-14	0.550	0.560	0.550	0.550	0.550	35,600
2024-05-13	0.550	0.550	0.500	0.530	0.530	213,611
2024-05-10	0.590	0.590	0.570	0.570	0.570	14,450
2024-05-09	0.600	0.600	0.560	0.570	0.570	37,168
2024-05-08	0.620	0.620	0.550	0.570	0.570	131,926
2024-05-07	0.680	0.680	0.650	0.670	0.670	7,408
2024-05-06	0.650	0.680	0.650	0.670	0.670	6,825
2024-05-03	0.640	0.660	0.640	0.650	0.650	49,756
2024-05-02	0.650	0.650	0.610	0.640	0.640	6,125
2024-05-01	0.640	0.640	0.610	0.610	0.610	25,270
2024-04-30	0.660	0.660	0.640	0.640	0.640	40,805
2024-04-29	0.670	0.690	0.660	0.660	0.660	73,297
2024-04-26	0.670	0.690	0.670	0.690	0.690	7,888
2024-04-25	0.670	0.710	0.660	0.710	0.710	53,664
2024-04-24	0.690	0.700	0.670	0.685	0.685	16,600
2024-04-23	0.710	0.760	0.700	0.700	0.700	42,625
2024-04-22	0.660	0.750	0.630	0.750	0.750	299,282
2024-04-19	0.520	0.660	0.520	0.660	0.660	185,561
2024-04-18	0.530	0.530	0.510	0.520	0.520	18,169
2024-04-17	0.520	0.580	0.520	0.520	0.520	77,522
2024-04-16	0.530	0.550	0.520	0.520	0.520	29,212
2024-04-15	0.550	0.580	0.530	0.530	0.530	95,261
2024-04-12	0.600	0.600	0.540	0.570	0.570	109,848
2024-04-11	0.610	0.610	0.590	0.590	0.590	72,295
2024-04-10	0.610	0.610	0.590	0.590	0.590	157,352
2024-04-09	0.620	0.630	0.610	0.610	0.610	43,821
2024-04-08	0.660	0.660	0.630	0.630	0.630	25,637
2024-04-05	0.630	0.640	0.600	0.640	0.640	70,637
2024-04-04	0.600	0.640	0.600	0.630	0.630	19,288
2024-04-03	0.630	0.650	0.600	0.600	0.600	120,784
2024-04-02	0.630	0.660	0.630	0.640	0.640	114,188
2024-04-01	0.640	0.640	0.620	0.630	0.630	42,411
2024-03-28	0.630	0.660	0.620	0.640	0.640	35,949
2024-03-27	0.670	0.670	0.620	0.620	0.620	113,309
2024-03-26	0.670	0.670	0.640	0.650	0.650	85,839
2024-03-25	0.670	0.680	0.670	0.670	0.670	19,412
2024-03-22	0.680	0.690	0.650	0.670	0.670	62,345
2024-03-21	0.720	0.730	0.670	0.680	0.680	148,831
2024-03-20	0.680	0.710	0.670	0.690	0.690	157,865
2024-03-19	0.650	0.680	0.650	0.680	0.680	33,665
2024-03-18	0.650	0.650	0.640	0.650	0.650	18,284
2024-03-15	0.670	0.670	0.630	0.640	0.640	144,951
2024-03-14	0.650	0.650	0.640	0.650	0.650	13,500
2024-03-13	0.630	0.650	0.610	0.650	0.650	49,220
2024-03-12	0.610	0.630	0.610	0.620	0.620	44,956
2024-03-11	0.620	0.620	0.610	0.620	0.620	47,393
2024-03-08	0.610	0.650	0.590	0.610	0.610	162,707
2024-03-07	0.640	0.650	0.600	0.610	0.610	218,273
2024-03-06	0.710	0.710	0.610	0.620	0.620	329,034
2024-03-05	0.750	0.750	0.700	0.720	0.720	53,148

← NewerPage 11 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.