American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.670	0.680	0.660	0.660	0.660	148,443
2023-12-04	0.690	0.710	0.660	0.670	0.670	280,067
2023-12-01	0.690	0.690	0.660	0.680	0.680	199,117
2023-11-30	0.680	0.690	0.640	0.670	0.670	61,638
2023-11-29	0.710	0.710	0.660	0.660	0.660	127,475
2023-11-28	0.740	0.740	0.700	0.710	0.710	89,844
2023-11-27	0.740	0.760	0.730	0.730	0.730	43,240
2023-11-24	0.740	0.760	0.740	0.760	0.760	30,320
2023-11-23	0.750	0.760	0.730	0.740	0.740	89,574
2023-11-22	0.780	0.790	0.740	0.750	0.750	86,610
2023-11-21	0.810	0.850	0.760	0.780	0.780	69,466
2023-11-20	0.850	0.870	0.790	0.810	0.810	54,224
2023-11-17	0.900	0.900	0.850	0.860	0.860	61,611
2023-11-16	0.840	0.880	0.840	0.880	0.880	89,466
2023-11-15	0.800	0.870	0.800	0.840	0.840	154,158
2023-11-14	0.740	0.850	0.740	0.810	0.810	105,566
2023-11-13	0.760	0.770	0.680	0.770	0.770	149,973
2023-11-10	0.820	0.820	0.750	0.770	0.770	314,643
2023-11-09	0.900	0.900	0.790	0.850	0.850	705,328
2023-11-08	0.940	1.010	0.800	0.870	0.870	929,222
2023-11-07	1.520	1.550	1.460	1.460	1.460	86,854
2023-11-06	1.620	1.620	1.500	1.530	1.530	66,100
2023-11-03	1.530	1.640	1.500	1.560	1.560	172,181
2023-11-02	1.460	1.570	1.460	1.520	1.520	237,737
2023-11-01	1.440	1.500	1.440	1.450	1.450	59,840
2023-10-31	1.500	1.500	1.410	1.450	1.450	41,057
2023-10-30	1.520	1.520	1.470	1.480	1.480	118,106
2023-10-27	1.600	1.600	1.540	1.540	1.520	99,726
2023-10-26	1.600	1.690	1.590	1.590	1.569	54,859
2023-10-25	1.640	1.670	1.630	1.630	1.609	19,469
2023-10-24	1.660	1.700	1.620	1.640	1.619	22,814
2023-10-23	1.670	1.670	1.630	1.630	1.609	35,175
2023-10-20	1.680	1.690	1.650	1.690	1.668	14,058
2023-10-19	1.690	1.700	1.660	1.670	1.648	50,802
2023-10-18	1.710	1.720	1.690	1.710	1.688	28,814
2023-10-17	1.710	1.710	1.680	1.710	1.688	19,643
2023-10-16	1.690	1.720	1.690	1.700	1.678	14,405
2023-10-13	1.670	1.720	1.650	1.680	1.658	21,311
2023-10-12	1.720	1.760	1.650	1.660	1.638	42,703
2023-10-11	1.840	1.840	1.740	1.770	1.747	84,680
2023-10-10	1.670	1.800	1.670	1.800	1.777	66,918
2023-10-06	1.580	1.690	1.580	1.680	1.658	79,413
2023-10-05	1.590	1.600	1.580	1.580	1.560	73,981
2023-10-04	1.600	1.600	1.560	1.580	1.560	65,823
2023-10-03	1.700	1.700	1.550	1.590	1.569	73,546
2023-10-02	1.720	1.720	1.650	1.670	1.648	111,006
2023-09-29	1.770	1.810	1.710	1.710	1.688	109,287
2023-09-28	1.800	1.840	1.780	1.780	1.757	71,184
2023-09-27	1.790	1.840	1.790	1.840	1.796	50,150
2023-09-26	1.830	1.850	1.790	1.790	1.748	76,713
2023-09-25	1.860	1.880	1.840	1.840	1.796	42,772
2023-09-22	1.950	2.010	1.880	1.890	1.845	34,632
2023-09-21	2.020	2.020	1.900	1.900	1.855	109,423
2023-09-20	2.030	2.030	1.980	2.000	1.953	27,519
2023-09-19	1.990	2.050	1.960	1.980	1.933	72,860
2023-09-18	1.970	2.000	1.960	1.960	1.914	31,026
2023-09-15	1.910	2.000	1.880	1.970	1.923	113,664
2023-09-14	1.870	1.910	1.840	1.880	1.835	39,344
2023-09-13	1.940	1.940	1.810	1.830	1.787	253,996
2023-09-12	2.000	2.000	1.910	1.920	1.875	161,317

← NewerPage 13 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.