American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.450	2.480	2.450	2.470	2.350	18,907
2023-06-13	2.490	2.490	2.450	2.460	2.341	11,327
2023-06-12	2.460	2.480	2.450	2.460	2.341	41,410
2023-06-09	2.500	2.520	2.470	2.480	2.360	15,008
2023-06-08	2.470	2.520	2.470	2.490	2.369	26,351
2023-06-07	2.510	2.510	2.460	2.500	2.379	90,521
2023-06-06	2.440	2.520	2.440	2.520	2.398	46,479
2023-06-05	2.500	2.520	2.420	2.480	2.360	62,462
2023-06-02	2.450	2.520	2.450	2.510	2.388	47,826
2023-06-01	2.450	2.500	2.440	2.490	2.369	24,912
2023-05-31	2.420	2.460	2.410	2.450	2.331	23,369
2023-05-30	2.450	2.510	2.430	2.430	2.312	10,795
2023-05-29	2.430	2.500	2.430	2.450	2.312	43,023
2023-05-26	2.430	2.450	2.400	2.450	2.312	26,773
2023-05-25	2.490	2.490	2.400	2.420	2.284	41,982
2023-05-24	2.490	2.510	2.470	2.480	2.340	32,411
2023-05-23	2.490	2.510	2.470	2.510	2.369	40,230
2023-05-19	2.500	2.510	2.470	2.480	2.340	54,259
2023-05-18	2.520	2.520	2.480	2.500	2.359	84,599
2023-05-17	2.530	2.540	2.520	2.520	2.378	14,270
2023-05-16	2.560	2.560	2.520	2.530	2.388	43,898
2023-05-15	2.560	2.560	2.530	2.550	2.406	39,143
2023-05-12	2.530	2.550	2.520	2.550	2.406	23,700
2023-05-11	2.560	2.560	2.520	2.520	2.378	22,242
2023-05-10	2.550	2.550	2.520	2.520	2.378	25,077
2023-05-09	2.530	2.550	2.480	2.510	2.369	81,217
2023-05-08	2.530	2.550	2.530	2.540	2.397	39,046
2023-05-05	2.550	2.560	2.520	2.530	2.388	98,018
2023-05-04	2.500	2.540	2.500	2.540	2.397	40,925
2023-05-03	2.550	2.550	2.520	2.530	2.388	25,908
2023-05-02	2.570	2.570	2.500	2.550	2.406	57,681
2023-05-01	2.530	2.550	2.520	2.550	2.406	28,310
2023-04-28	2.510	2.540	2.500	2.520	2.378	69,400
2023-04-27	2.560	2.570	2.500	2.520	2.378	32,631
2023-04-26	2.580	2.640	2.570	2.570	2.406	43,363
2023-04-25	2.540	2.630	2.500	2.590	2.425	55,016
2023-04-24	2.490	2.560	2.490	2.560	2.397	41,411
2023-04-21	2.510	2.510	2.450	2.490	2.332	43,868
2023-04-20	2.450	2.500	2.450	2.470	2.313	58,519
2023-04-19	2.420	2.500	2.420	2.460	2.303	64,466
2023-04-18	2.480	2.520	2.420	2.420	2.266	83,304
2023-04-17	2.440	2.490	2.400	2.490	2.332	42,724
2023-04-14	2.450	2.480	2.390	2.420	2.266	77,607
2023-04-13	2.410	2.440	2.380	2.430	2.275	24,961
2023-04-12	2.450	2.450	2.400	2.430	2.275	42,564
2023-04-11	2.420	2.440	2.380	2.440	2.285	64,390
2023-04-10	2.380	2.440	2.370	2.440	2.285	34,566
2023-04-06	2.380	2.420	2.370	2.390	2.238	40,778
2023-04-05	2.320	2.400	2.300	2.380	2.229	245,073
2023-04-04	2.390	2.430	2.320	2.350	2.200	66,049
2023-04-03	2.460	2.470	2.390	2.410	2.257	124,679
2023-03-31	2.390	2.490	2.360	2.450	2.294	93,886
2023-03-30	2.440	2.440	2.330	2.360	2.210	96,871
2023-03-29	2.430	2.470	2.400	2.410	2.238	105,542
2023-03-28	2.450	2.450	2.410	2.430	2.256	37,320
2023-03-27	2.410	2.450	2.400	2.450	2.275	31,461
2023-03-24	2.390	2.420	2.360	2.400	2.229	56,722
2023-03-23	2.440	2.440	2.390	2.390	2.219	91,053
2023-03-22	2.460	2.460	2.410	2.430	2.256	121,519
2023-03-21	2.510	2.510	2.440	2.450	2.275	102,550

← NewerPage 15 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.