American Hotel Income Properties REIT LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.300 | 3.300 | 3.190 | 3.190 | 2.805 | 116,753 |
| 2022-06-29 | 3.380 | 3.380 | 3.330 | 3.350 | 2.945 | 25,566 |
| 2022-06-28 | 3.410 | 3.430 | 3.390 | 3.400 | 2.972 | 26,361 |
| 2022-06-27 | 3.420 | 3.450 | 3.390 | 3.390 | 2.963 | 44,522 |
| 2022-06-24 | 3.410 | 3.420 | 3.350 | 3.410 | 2.980 | 33,741 |
| 2022-06-23 | 3.390 | 3.440 | 3.300 | 3.300 | 2.884 | 30,854 |
| 2022-06-22 | 3.350 | 3.400 | 3.310 | 3.360 | 2.937 | 27,449 |
| 2022-06-21 | 3.450 | 3.450 | 3.390 | 3.390 | 2.963 | 57,913 |
| 2022-06-20 | 3.380 | 3.460 | 3.330 | 3.390 | 2.963 | 49,345 |
| 2022-06-17 | 3.320 | 3.340 | 3.250 | 3.310 | 2.893 | 41,927 |
| 2022-06-16 | 3.330 | 3.450 | 3.270 | 3.270 | 2.858 | 198,308 |
| 2022-06-15 | 3.430 | 3.510 | 3.410 | 3.495 | 3.055 | 40,594 |
| 2022-06-14 | 3.490 | 3.490 | 3.350 | 3.390 | 2.963 | 112,348 |
| 2022-06-13 | 3.660 | 3.660 | 3.450 | 3.460 | 3.024 | 145,865 |
| 2022-06-10 | 3.630 | 3.700 | 3.610 | 3.680 | 3.216 | 151,441 |
| 2022-06-09 | 3.680 | 3.750 | 3.670 | 3.680 | 3.216 | 98,777 |
| 2022-06-08 | 3.740 | 3.770 | 3.700 | 3.720 | 3.251 | 71,593 |
| 2022-06-07 | 3.720 | 3.780 | 3.680 | 3.740 | 3.269 | 129,984 |
| 2022-06-06 | 3.760 | 3.760 | 3.710 | 3.720 | 3.251 | 43,776 |
| 2022-06-03 | 3.770 | 3.780 | 3.710 | 3.730 | 3.260 | 59,027 |
| 2022-06-02 | 3.770 | 3.810 | 3.770 | 3.790 | 3.312 | 79,110 |
| 2022-06-01 | 3.800 | 3.820 | 3.780 | 3.790 | 3.312 | 36,325 |
| 2022-05-31 | 3.840 | 3.840 | 3.760 | 3.830 | 3.347 | 40,693 |
| 2022-05-30 | 3.860 | 3.860 | 3.800 | 3.800 | 3.321 | 53,681 |
| 2022-05-27 | 3.800 | 3.850 | 3.770 | 3.820 | 3.321 | 72,474 |
| 2022-05-26 | 3.740 | 3.830 | 3.740 | 3.770 | 3.278 | 65,591 |
| 2022-05-25 | 3.750 | 3.770 | 3.700 | 3.730 | 3.243 | 52,058 |
| 2022-05-24 | 3.610 | 3.780 | 3.610 | 3.780 | 3.286 | 45,037 |
| 2022-05-20 | 3.740 | 3.750 | 3.570 | 3.630 | 3.156 | 102,653 |
| 2022-05-19 | 3.730 | 3.780 | 3.720 | 3.720 | 3.234 | 33,736 |
| 2022-05-18 | 3.800 | 3.820 | 3.750 | 3.750 | 3.260 | 37,223 |
| 2022-05-17 | 3.770 | 3.840 | 3.760 | 3.830 | 3.330 | 69,683 |
| 2022-05-16 | 3.800 | 3.800 | 3.720 | 3.790 | 3.295 | 28,817 |
| 2022-05-13 | 3.700 | 3.820 | 3.700 | 3.770 | 3.278 | 51,659 |
| 2022-05-12 | 3.710 | 3.780 | 3.620 | 3.700 | 3.217 | 107,724 |
| 2022-05-11 | 3.800 | 3.800 | 3.670 | 3.690 | 3.208 | 147,916 |
| 2022-05-10 | 3.820 | 3.820 | 3.730 | 3.790 | 3.295 | 69,197 |
| 2022-05-09 | 3.820 | 3.870 | 3.720 | 3.740 | 3.252 | 66,038 |
| 2022-05-06 | 3.790 | 3.870 | 3.770 | 3.820 | 3.321 | 40,130 |
| 2022-05-05 | 3.930 | 3.930 | 3.780 | 3.810 | 3.312 | 62,297 |
| 2022-05-04 | 3.890 | 3.950 | 3.850 | 3.910 | 3.399 | 62,664 |
| 2022-05-03 | 3.810 | 3.890 | 3.800 | 3.870 | 3.365 | 38,469 |
| 2022-05-02 | 3.890 | 3.890 | 3.720 | 3.750 | 3.260 | 126,691 |
| 2022-04-29 | 3.970 | 3.970 | 3.870 | 3.890 | 3.382 | 27,943 |
| 2022-04-28 | 3.910 | 3.980 | 3.890 | 3.980 | 3.460 | 87,865 |
| 2022-04-27 | 3.970 | 4.050 | 3.930 | 3.940 | 3.408 | 113,593 |
| 2022-04-26 | 3.980 | 4.030 | 3.970 | 4.000 | 3.460 | 150,881 |
| 2022-04-25 | 4.000 | 4.010 | 3.970 | 4.010 | 3.469 | 137,104 |
| 2022-04-22 | 4.000 | 4.020 | 4.000 | 4.010 | 3.469 | 96,046 |
| 2022-04-21 | 4.090 | 4.110 | 4.000 | 4.010 | 3.469 | 56,834 |
| 2022-04-20 | 4.080 | 4.105 | 4.020 | 4.020 | 3.477 | 56,165 |
| 2022-04-19 | 3.940 | 4.080 | 3.860 | 4.060 | 3.512 | 114,655 |
| 2022-04-18 | 3.920 | 3.950 | 3.880 | 3.900 | 3.374 | 60,042 |
| 2022-04-14 | 3.940 | 3.970 | 3.850 | 3.920 | 3.391 | 98,352 |
| 2022-04-13 | 3.910 | 3.990 | 3.850 | 3.950 | 3.417 | 89,101 |
| 2022-04-12 | 3.900 | 3.950 | 3.800 | 3.860 | 3.339 | 98,133 |
| 2022-04-11 | 3.790 | 3.880 | 3.730 | 3.850 | 3.330 | 118,977 |
| 2022-04-08 | 3.900 | 3.910 | 3.760 | 3.770 | 3.261 | 173,602 |
| 2022-04-07 | 3.980 | 3.980 | 3.740 | 3.880 | 3.356 | 512,952 |
| 2022-04-06 | 4.030 | 4.055 | 3.940 | 3.950 | 3.417 | 292,945 |
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.