American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.470	2.690	2.470	2.660	2.415	146,216
2022-12-20	2.380	2.510	2.340	2.500	2.270	333,028
2022-12-19	2.450	2.450	2.380	2.380	2.161	155,219
2022-12-16	2.450	2.460	2.400	2.450	2.225	139,816
2022-12-15	2.470	2.500	2.410	2.470	2.243	192,566
2022-12-14	2.490	2.510	2.450	2.500	2.270	378,977
2022-12-13	2.570	2.610	2.450	2.480	2.252	168,732
2022-12-12	2.500	2.550	2.460	2.530	2.297	228,172
2022-12-09	2.580	2.590	2.440	2.460	2.234	203,368
2022-12-08	2.700	2.710	2.570	2.590	2.352	343,479
2022-12-07	2.730	2.780	2.660	2.710	2.461	205,707
2022-12-06	2.720	2.760	2.710	2.750	2.497	237,183
2022-12-05	2.750	2.770	2.700	2.730	2.479	73,281
2022-12-02	2.710	2.780	2.710	2.740	2.488	170,055
2022-12-01	2.810	2.830	2.730	2.760	2.506	196,331
2022-11-30	2.800	2.820	2.770	2.810	2.552	88,726
2022-11-29	2.790	2.810	2.770	2.800	2.543	73,268
2022-11-28	2.790	2.820	2.760	2.820	2.543	52,259
2022-11-25	2.760	2.830	2.760	2.800	2.525	54,370
2022-11-24	2.760	2.830	2.760	2.810	2.534	67,383
2022-11-23	2.690	2.820	2.690	2.820	2.543	80,058
2022-11-22	2.740	2.760	2.660	2.710	2.443	124,981
2022-11-21	2.680	2.750	2.670	2.750	2.479	80,448
2022-11-18	2.750	2.790	2.650	2.680	2.416	312,011
2022-11-17	2.850	2.850	2.740	2.770	2.498	154,134
2022-11-16	2.850	2.860	2.800	2.800	2.525	56,308
2022-11-15	2.920	2.930	2.850	2.860	2.579	113,197
2022-11-14	2.930	2.940	2.840	2.850	2.570	137,522
2022-11-11	2.960	3.000	2.900	2.910	2.624	132,996
2022-11-10	2.860	2.990	2.860	2.960	2.669	313,022
2022-11-09	2.860	2.910	2.750	2.800	2.525	108,800
2022-11-08	2.860	2.890	2.840	2.850	2.570	72,113
2022-11-07	2.830	2.840	2.780	2.840	2.561	36,970
2022-11-04	2.790	2.830	2.770	2.790	2.516	39,851
2022-11-03	2.790	2.810	2.750	2.770	2.498	43,151
2022-11-02	2.870	2.870	2.770	2.770	2.498	42,442
2022-11-01	2.850	2.890	2.810	2.830	2.552	41,296
2022-10-31	2.860	2.930	2.830	2.830	2.552	84,594
2022-10-28	2.900	2.940	2.880	2.900	2.615	164,550
2022-10-27	2.900	2.900	2.860	2.880	2.579	37,944
2022-10-26	2.820	2.910	2.810	2.910	2.606	111,292
2022-10-25	2.820	2.870	2.820	2.840	2.543	81,880
2022-10-24	2.890	2.890	2.820	2.840	2.543	52,362
2022-10-21	2.890	2.890	2.850	2.890	2.588	25,374
2022-10-20	2.850	2.960	2.850	2.880	2.579	59,567
2022-10-19	2.920	2.940	2.860	2.860	2.561	61,892
2022-10-18	2.950	3.000	2.900	2.920	2.614	63,839
2022-10-17	2.840	2.940	2.840	2.920	2.614	76,705
2022-10-14	2.850	2.880	2.790	2.870	2.570	32,671
2022-10-13	2.770	2.940	2.750	2.800	2.507	70,157
2022-10-12	2.760	2.830	2.740	2.830	2.534	38,993
2022-10-11	2.760	2.800	2.720	2.770	2.480	51,928
2022-10-07	2.760	2.810	2.740	2.770	2.480	40,284
2022-10-06	2.890	2.890	2.750	2.770	2.480	55,878
2022-10-05	2.910	2.950	2.820	2.920	2.614	112,451
2022-10-04	2.900	2.970	2.900	2.950	2.641	90,674
2022-10-03	2.810	2.890	2.750	2.890	2.588	56,869
2022-09-30	2.790	2.850	2.730	2.800	2.507	80,517
2022-09-29	2.880	2.880	2.720	2.750	2.462	73,304
2022-09-28	2.870	2.940	2.870	2.890	2.588	216,729

← NewerPage 17 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.