American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.030	2.030	2.010	2.010	1.962	37,663
2023-09-08	2.050	2.060	2.010	2.020	1.972	65,118
2023-09-07	2.090	2.090	2.030	2.030	1.982	42,382
2023-09-06	2.150	2.150	2.080	2.080	2.031	38,818
2023-09-05	2.140	2.150	2.130	2.140	2.089	35,039
2023-09-01	2.190	2.230	2.110	2.120	2.070	67,574
2023-08-31	2.240	2.240	2.190	2.210	2.158	47,099
2023-08-30	2.240	2.240	2.230	2.230	2.177	7,904
2023-08-29	2.240	2.260	2.230	2.250	2.177	72,014
2023-08-28	2.240	2.260	2.230	2.240	2.167	18,730
2023-08-25	2.260	2.290	2.210	2.220	2.148	60,928
2023-08-24	2.270	2.300	2.220	2.270	2.197	60,727
2023-08-23	2.240	2.280	2.200	2.270	2.197	64,986
2023-08-22	2.240	2.250	2.200	2.250	2.177	20,645
2023-08-21	2.250	2.290	2.210	2.210	2.138	36,574
2023-08-18	2.220	2.270	2.220	2.270	2.197	26,632
2023-08-17	2.330	2.330	2.220	2.230	2.158	85,943
2023-08-16	2.330	2.350	2.310	2.320	2.245	62,677
2023-08-15	2.330	2.350	2.320	2.330	2.255	22,025
2023-08-14	2.350	2.370	2.320	2.360	2.284	61,184
2023-08-11	2.360	2.380	2.330	2.350	2.274	79,812
2023-08-10	2.350	2.350	2.330	2.350	2.274	51,300
2023-08-09	2.360	2.360	2.330	2.330	2.255	51,980
2023-08-08	2.330	2.370	2.320	2.330	2.255	55,019
2023-08-04	2.350	2.370	2.330	2.370	2.293	19,957
2023-08-03	2.320	2.350	2.320	2.330	2.255	27,983
2023-08-02	2.360	2.360	2.300	2.300	2.226	65,983
2023-08-01	2.370	2.380	2.370	2.370	2.293	11,529
2023-07-31	2.390	2.400	2.370	2.380	2.303	34,593
2023-07-28	2.370	2.390	2.350	2.390	2.313	40,569
2023-07-27	2.360	2.390	2.360	2.370	2.274	44,136
2023-07-26	2.380	2.380	2.350	2.360	2.264	35,872
2023-07-25	2.380	2.380	2.340	2.360	2.264	59,674
2023-07-24	2.430	2.440	2.390	2.390	2.293	78,741
2023-07-21	2.440	2.450	2.420	2.430	2.331	14,060
2023-07-20	2.470	2.470	2.400	2.410	2.312	30,379
2023-07-19	2.400	2.490	2.400	2.450	2.351	94,454
2023-07-18	2.470	2.480	2.360	2.400	2.303	147,184
2023-07-17	2.380	2.490	2.380	2.480	2.379	75,528
2023-07-14	2.400	2.410	2.380	2.400	2.303	35,574
2023-07-13	2.360	2.400	2.360	2.400	2.303	24,821
2023-07-12	2.400	2.420	2.380	2.400	2.303	86,419
2023-07-11	2.390	2.400	2.380	2.390	2.293	14,010
2023-07-10	2.410	2.410	2.380	2.400	2.303	98,265
2023-07-07	2.370	2.410	2.350	2.410	2.312	57,188
2023-07-06	2.380	2.380	2.330	2.330	2.236	61,077
2023-07-05	2.380	2.410	2.380	2.380	2.284	28,332
2023-07-04	2.370	2.410	2.370	2.390	2.293	23,494
2023-06-30	2.370	2.390	2.360	2.370	2.274	26,405
2023-06-29	2.380	2.440	2.340	2.360	2.264	47,971
2023-06-28	2.400	2.420	2.390	2.400	2.284	23,419
2023-06-27	2.400	2.430	2.390	2.430	2.312	21,882
2023-06-26	2.420	2.430	2.400	2.420	2.303	18,501
2023-06-23	2.390	2.410	2.370	2.400	2.284	23,702
2023-06-22	2.370	2.370	2.370	2.370	2.255	0
2023-06-21	2.430	2.430	2.370	2.370	2.255	57,496
2023-06-20	2.450	2.450	2.400	2.400	2.284	27,789
2023-06-19	2.450	2.460	2.420	2.440	2.322	18,725
2023-06-16	2.450	2.450	2.400	2.410	2.293	37,192
2023-06-15	2.460	2.500	2.440	2.460	2.341	39,798

← NewerPage 14 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.