American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.930	3.000	2.880	2.950	2.623	130,906
2022-09-26	3.060	3.110	2.850	2.870	2.552	178,346
2022-09-23	3.220	3.220	3.070	3.070	2.730	94,781
2022-09-22	3.300	3.300	3.200	3.200	2.846	26,583
2022-09-21	3.350	3.350	3.260	3.270	2.908	28,879
2022-09-20	3.360	3.380	3.280	3.310	2.944	104,426
2022-09-19	3.300	3.380	3.300	3.350	2.979	41,225
2022-09-16	3.400	3.400	3.290	3.290	2.926	36,146
2022-09-15	3.400	3.410	3.350	3.410	3.032	26,028
2022-09-14	3.420	3.420	3.370	3.370	2.997	33,119
2022-09-13	3.440	3.470	3.370	3.400	3.024	64,170
2022-09-12	3.470	3.520	3.430	3.440	3.059	68,230
2022-09-09	3.410	3.480	3.410	3.440	3.059	52,180
2022-09-08	3.370	3.420	3.370	3.420	3.041	11,872
2022-09-07	3.390	3.440	3.380	3.440	3.059	40,480
2022-09-06	3.450	3.450	3.370	3.390	3.015	36,182
2022-09-02	3.460	3.480	3.420	3.440	3.059	14,822
2022-09-01	3.480	3.480	3.400	3.450	3.068	46,247
2022-08-31	3.460	3.530	3.450	3.490	3.104	31,271
2022-08-30	3.470	3.490	3.430	3.440	3.059	52,940
2022-08-29	3.500	3.540	3.470	3.500	3.095	22,302
2022-08-26	3.570	3.570	3.510	3.550	3.139	91,439
2022-08-25	3.460	3.580	3.460	3.560	3.148	37,761
2022-08-24	3.480	3.510	3.480	3.490	3.086	9,524
2022-08-23	3.460	3.480	3.430	3.480	3.077	21,949
2022-08-22	3.510	3.510	3.410	3.430	3.033	43,511
2022-08-19	3.600	3.600	3.530	3.550	3.139	47,675
2022-08-18	3.620	3.650	3.580	3.600	3.183	45,550
2022-08-17	3.630	3.650	3.530	3.570	3.157	26,782
2022-08-16	3.630	3.630	3.560	3.630	3.210	23,125
2022-08-15	3.670	3.670	3.590	3.600	3.183	16,983
2022-08-12	3.640	3.660	3.610	3.660	3.236	22,797
2022-08-11	3.670	3.670	3.570	3.600	3.183	42,631
2022-08-10	3.560	3.670	3.560	3.580	3.165	106,983
2022-08-09	3.500	3.540	3.470	3.540	3.130	63,506
2022-08-08	3.480	3.550	3.450	3.495	3.090	64,631
2022-08-05	3.460	3.500	3.450	3.450	3.051	21,338
2022-08-04	3.490	3.500	3.430	3.500	3.095	33,776
2022-08-03	3.460	3.495	3.400	3.490	3.086	50,761
2022-08-02	3.480	3.480	3.400	3.480	3.077	52,350
2022-07-29	3.510	3.550	3.490	3.500	3.095	31,907
2022-07-28	3.470	3.550	3.400	3.540	3.130	50,753
2022-07-27	3.410	3.510	3.410	3.510	3.086	43,105
2022-07-26	3.480	3.480	3.380	3.410	2.998	27,134
2022-07-25	3.500	3.500	3.420	3.445	3.029	46,361
2022-07-22	3.470	3.520	3.470	3.490	3.068	72,160
2022-07-21	3.470	3.550	3.450	3.450	3.033	49,707
2022-07-20	3.570	3.570	3.410	3.480	3.060	18,553
2022-07-19	3.400	3.510	3.400	3.510	3.086	43,432
2022-07-18	3.300	3.400	3.300	3.345	2.941	78,413
2022-07-15	3.250	3.290	3.210	3.280	2.884	57,427
2022-07-14	3.280	3.280	3.150	3.230	2.840	9,981
2022-07-13	3.270	3.300	3.210	3.280	2.884	48,807
2022-07-12	3.170	3.270	3.170	3.250	2.857	9,063
2022-07-11	3.220	3.280	3.220	3.260	2.866	29,131
2022-07-08	3.250	3.390	3.250	3.300	2.901	18,694
2022-07-07	3.130	3.290	3.130	3.280	2.884	28,506
2022-07-06	3.180	3.230	3.120	3.130	2.752	47,372
2022-07-05	3.250	3.250	3.120	3.180	2.796	82,142
2022-07-04	3.260	3.270	3.190	3.250	2.857	26,320

← NewerPage 18 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.