American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.560	0.560	0.530	0.540	0.540	115,828
2026-07-21	0.580	0.580	0.570	0.570	0.570	24,464
2026-07-20	0.580	0.580	0.570	0.570	0.570	22,848
2026-07-17	0.580	0.590	0.570	0.580	0.580	33,025
2026-07-16	0.600	0.600	0.590	0.590	0.590	23,855
2026-07-15	0.620	0.620	0.600	0.610	0.610	24,118
2026-07-14	0.600	0.600	0.600	0.600	0.600	11,066
2026-07-13	0.600	0.600	0.600	0.600	0.600	42,481
2026-07-10	0.610	0.610	0.590	0.600	0.600	18,013
2026-07-09	0.600	0.610	0.590	0.610	0.610	23,633
2026-07-08	0.600	0.600	0.580	0.580	0.580	13,438
2026-07-07	0.580	0.620	0.570	0.590	0.590	90,570
2026-07-06	0.590	0.590	0.590	0.590	0.590	11,503
2026-07-03	0.560	0.570	0.560	0.570	0.570	4,272
2026-07-02	0.580	0.610	0.570	0.570	0.570	160,970
2026-06-30	0.570	0.600	0.560	0.570	0.570	230,625
2026-06-29	0.560	0.560	0.560	0.560	0.560	50,307
2026-06-26	0.540	0.560	0.540	0.550	0.550	113,408
2026-06-25	0.490	0.540	0.490	0.520	0.520	130,038
2026-06-24	0.500	0.510	0.500	0.500	0.500	18,003
2026-06-23	0.495	0.530	0.495	0.500	0.500	64,691
2026-06-22	0.485	0.530	0.485	0.520	0.520	41,569
2026-06-19	0.510	0.510	0.475	0.500	0.500	19,534
2026-06-18	0.550	0.550	0.460	0.500	0.500	161,699
2026-06-17	0.550	0.550	0.540	0.550	0.550	18,249
2026-06-16	0.520	0.560	0.500	0.545	0.545	150,768
2026-06-15	0.540	0.540	0.520	0.530	0.530	46,665
2026-06-12	0.510	0.560	0.490	0.550	0.550	151,622
2026-06-11	0.510	0.510	0.510	0.510	0.510	26,000
2026-06-10	0.495	0.510	0.495	0.510	0.510	48,729
2026-06-09	0.470	0.500	0.470	0.500	0.500	31,286
2026-06-08	0.465	0.485	0.450	0.460	0.460	23,615
2026-06-05	0.455	0.465	0.450	0.465	0.465	11,918
2026-06-04	0.480	0.480	0.465	0.470	0.470	79,257
2026-06-03	0.475	0.485	0.475	0.485	0.485	60,251
2026-06-02	0.500	0.500	0.480	0.490	0.490	21,138
2026-06-01	0.510	0.520	0.500	0.500	0.500	63,779
2026-05-29	0.500	0.500	0.495	0.500	0.500	3,755
2026-05-28	0.510	0.520	0.475	0.475	0.475	81,099
2026-05-27	0.510	0.530	0.510	0.510	0.510	11,573
2026-05-26	0.540	0.540	0.500	0.520	0.520	21,382
2026-05-25	0.530	0.550	0.530	0.540	0.540	22,035
2026-05-22	0.495	0.530	0.490	0.530	0.530	65,663
2026-05-21	0.480	0.485	0.470	0.480	0.480	50,901
2026-05-20	0.510	0.510	0.500	0.500	0.500	29,000
2026-05-19	0.530	0.540	0.510	0.510	0.510	19,799
2026-05-15	0.560	0.560	0.540	0.540	0.540	37,711
2026-05-14	0.580	0.580	0.560	0.560	0.560	75,318
2026-05-13	0.570	0.570	0.570	0.570	0.570	2,500
2026-05-12	0.580	0.580	0.560	0.570	0.570	40,842
2026-05-11	0.560	0.590	0.550	0.570	0.570	110,322
2026-05-08	0.540	0.570	0.540	0.550	0.550	70,750
2026-05-07	0.520	0.540	0.520	0.520	0.520	110,500
2026-05-06	0.530	0.550	0.520	0.520	0.520	244,085
2026-05-05	0.520	0.540	0.520	0.530	0.530	218,158
2026-05-04	0.480	0.550	0.475	0.510	0.510	500,511
2026-05-01	0.470	0.470	0.470	0.470	0.470	6,801
2026-04-30	0.460	0.465	0.455	0.465	0.465	56,209
2026-04-29	0.465	0.465	0.460	0.460	0.460	16,818
2026-04-28	0.470	0.485	0.455	0.460	0.460	324,514

← NewerPage 2 of 3 · 126 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.