American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.510	2.510	2.440	2.450	2.275	102,550
2023-03-20	2.500	2.520	2.420	2.460	2.284	177,595
2023-03-17	2.530	2.530	2.450	2.470	2.294	185,973
2023-03-16	2.540	2.570	2.500	2.520	2.340	59,198
2023-03-15	2.560	2.610	2.500	2.540	2.359	75,420
2023-03-14	2.590	2.620	2.540	2.600	2.414	83,014
2023-03-13	2.650	2.660	2.560	2.560	2.377	114,821
2023-03-10	2.650	2.660	2.600	2.630	2.442	127,338
2023-03-09	2.680	2.710	2.660	2.680	2.489	35,700
2023-03-08	2.710	2.710	2.660	2.700	2.507	61,017
2023-03-07	2.720	2.720	2.670	2.710	2.516	40,275
2023-03-06	2.720	2.730	2.680	2.720	2.526	34,270
2023-03-03	2.660	2.730	2.640	2.730	2.535	81,896
2023-03-02	2.720	2.720	2.630	2.670	2.479	80,373
2023-03-01	2.640	2.730	2.640	2.690	2.498	53,418
2023-02-28	2.650	2.680	2.640	2.660	2.470	79,342
2023-02-27	2.640	2.660	2.640	2.660	2.470	143,938
2023-02-24	2.640	2.660	2.630	2.640	2.433	65,904
2023-02-23	2.660	2.660	2.610	2.650	2.442	80,146
2023-02-22	2.660	2.690	2.620	2.660	2.451	160,388
2023-02-21	2.680	2.710	2.640	2.660	2.451	247,884
2023-02-17	2.720	2.750	2.660	2.690	2.479	152,107
2023-02-16	2.770	2.770	2.710	2.740	2.525	157,541
2023-02-15	2.730	2.770	2.730	2.750	2.534	127,775
2023-02-14	2.800	2.800	2.730	2.740	2.525	88,887
2023-02-13	2.790	2.800	2.760	2.790	2.571	30,028
2023-02-10	2.800	2.800	2.740	2.760	2.543	130,318
2023-02-09	2.780	2.790	2.750	2.780	2.562	38,450
2023-02-08	2.760	2.770	2.740	2.740	2.525	67,608
2023-02-07	2.780	2.780	2.730	2.750	2.534	71,975
2023-02-06	2.800	2.820	2.780	2.780	2.562	55,333
2023-02-03	2.810	2.860	2.810	2.840	2.617	70,853
2023-02-02	2.800	2.860	2.800	2.840	2.617	298,921
2023-02-01	2.780	2.790	2.740	2.790	2.571	75,886
2023-01-31	2.770	2.780	2.730	2.780	2.562	62,028
2023-01-30	2.840	2.840	2.720	2.750	2.534	234,776
2023-01-27	2.840	2.860	2.840	2.860	2.617	220,075
2023-01-26	2.810	2.840	2.800	2.830	2.590	100,621
2023-01-25	2.820	2.820	2.790	2.810	2.571	32,227
2023-01-24	2.880	2.880	2.760	2.800	2.562	96,848
2023-01-23	2.810	2.870	2.810	2.860	2.617	14,876
2023-01-20	2.810	2.860	2.730	2.810	2.571	103,760
2023-01-19	2.840	2.850	2.730	2.770	2.535	125,656
2023-01-18	2.850	2.920	2.800	2.820	2.581	58,580
2023-01-17	2.930	2.950	2.790	2.830	2.590	168,280
2023-01-16	2.910	2.950	2.910	2.940	2.690	103,429
2023-01-13	2.870	2.940	2.870	2.910	2.663	90,962
2023-01-12	2.900	2.920	2.860	2.870	2.626	85,522
2023-01-11	2.840	2.940	2.790	2.910	2.663	129,599
2023-01-10	2.800	2.840	2.780	2.800	2.562	88,281
2023-01-09	2.780	2.800	2.740	2.790	2.553	49,121
2023-01-06	2.780	2.790	2.720	2.740	2.507	42,668
2023-01-05	2.770	2.780	2.720	2.740	2.507	52,259
2023-01-04	2.820	2.860	2.750	2.790	2.553	78,921
2023-01-03	2.800	2.830	2.670	2.780	2.544	134,923
2022-12-30	2.670	2.830	2.670	2.790	2.553	123,233
2022-12-29	2.590	2.740	2.590	2.710	2.480	202,795
2022-12-28	2.610	2.670	2.590	2.600	2.361	192,172
2022-12-23	2.610	2.700	2.610	2.650	2.406	233,227
2022-12-22	2.650	2.660	2.590	2.650	2.406	101,358

← NewerPage 16 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.