American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.780	0.780	0.740	0.740	0.740	49,092
2024-03-01	0.810	0.830	0.760	0.770	0.770	150,554
2024-02-29	0.860	0.870	0.820	0.820	0.820	120,815
2024-02-28	0.880	0.880	0.850	0.860	0.860	130,500
2024-02-27	0.890	0.910	0.880	0.890	0.890	159,072
2024-02-26	0.850	0.870	0.850	0.860	0.860	39,662
2024-02-23	0.900	0.900	0.850	0.850	0.850	131,702
2024-02-22	0.910	0.930	0.890	0.910	0.910	90,195
2024-02-21	0.900	0.920	0.900	0.910	0.910	60,781
2024-02-20	0.900	0.910	0.890	0.910	0.910	22,768
2024-02-16	0.950	0.950	0.920	0.930	0.930	17,573
2024-02-15	0.940	0.950	0.910	0.950	0.950	41,805
2024-02-14	0.870	0.920	0.860	0.920	0.920	69,426
2024-02-13	0.930	0.930	0.890	0.890	0.890	61,763
2024-02-12	0.900	0.940	0.900	0.920	0.920	59,023
2024-02-09	0.860	0.910	0.850	0.910	0.910	160,466
2024-02-08	0.820	0.890	0.820	0.890	0.890	311,790
2024-02-07	0.840	0.840	0.830	0.830	0.830	10,875
2024-02-06	0.820	0.830	0.820	0.830	0.830	23,184
2024-02-05	0.840	0.850	0.830	0.830	0.830	41,405
2024-02-02	0.850	0.850	0.830	0.840	0.840	62,050
2024-02-01	0.820	0.840	0.820	0.830	0.830	36,848
2024-01-31	0.830	0.850	0.830	0.840	0.840	39,107
2024-01-30	0.850	0.850	0.830	0.830	0.830	50,702
2024-01-29	0.870	0.870	0.850	0.860	0.860	52,657
2024-01-26	0.890	0.890	0.860	0.880	0.880	15,696
2024-01-25	0.890	0.890	0.860	0.870	0.870	47,172
2024-01-24	0.870	0.880	0.870	0.870	0.870	34,600
2024-01-23	0.870	0.880	0.860	0.880	0.880	88,328
2024-01-22	0.890	0.890	0.860	0.870	0.870	43,575
2024-01-19	0.870	0.880	0.860	0.880	0.880	36,352
2024-01-18	0.880	0.880	0.850	0.860	0.860	84,695
2024-01-17	0.860	0.870	0.840	0.860	0.860	104,887
2024-01-16	0.820	0.860	0.820	0.860	0.860	76,010
2024-01-15	0.820	0.830	0.810	0.820	0.820	59,062
2024-01-12	0.820	0.830	0.810	0.820	0.820	37,613
2024-01-11	0.810	0.820	0.810	0.820	0.820	19,100
2024-01-10	0.820	0.850	0.800	0.800	0.800	59,293
2024-01-09	0.840	0.840	0.820	0.820	0.820	59,475
2024-01-08	0.830	0.870	0.830	0.850	0.850	24,402
2024-01-05	0.870	0.870	0.860	0.860	0.860	26,108
2024-01-04	0.830	0.870	0.830	0.850	0.850	34,762
2024-01-03	0.880	0.880	0.800	0.870	0.870	184,137
2024-01-02	0.890	0.890	0.850	0.870	0.870	119,794
2023-12-29	0.760	0.870	0.760	0.860	0.860	253,048
2023-12-28	0.690	0.760	0.690	0.760	0.760	249,478
2023-12-27	0.690	0.700	0.670	0.700	0.700	248,284
2023-12-22	0.660	0.700	0.660	0.700	0.700	158,488
2023-12-21	0.670	0.690	0.660	0.660	0.660	125,989
2023-12-20	0.660	0.680	0.650	0.660	0.660	138,451
2023-12-19	0.670	0.680	0.650	0.680	0.680	221,145
2023-12-18	0.620	0.680	0.620	0.670	0.670	110,427
2023-12-15	0.680	0.690	0.630	0.630	0.630	128,292
2023-12-14	0.620	0.680	0.620	0.680	0.680	252,477
2023-12-13	0.600	0.630	0.590	0.620	0.620	99,714
2023-12-12	0.600	0.600	0.580	0.590	0.590	132,989
2023-12-11	0.630	0.630	0.580	0.600	0.600	124,218
2023-12-08	0.650	0.660	0.610	0.630	0.630	177,989
2023-12-07	0.670	0.670	0.640	0.640	0.640	163,863
2023-12-06	0.680	0.680	0.650	0.650	0.650	135,836

← NewerPage 12 of 21 · 1,255 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.