American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	4.100	4.150	4.040	4.040	3.495	167,031
2022-04-04	4.170	4.170	4.090	4.100	3.547	96,997
2022-04-01	4.180	4.180	4.120	4.150	3.590	59,517
2022-03-31	4.140	4.180	4.140	4.180	3.616	48,075
2022-03-30	4.230	4.250	4.150	4.170	3.607	333,380
2022-03-29	4.180	4.300	4.110	4.290	3.694	235,988
2022-03-28	4.150	4.220	4.080	4.150	3.573	143,974
2022-03-25	4.230	4.230	4.100	4.130	3.556	259,303
2022-03-24	4.220	4.220	4.130	4.200	3.616	205,722
2022-03-23	4.290	4.290	4.170	4.170	3.590	204,078
2022-03-22	4.300	4.300	4.230	4.260	3.668	95,533
2022-03-21	4.300	4.300	4.250	4.280	3.685	90,176
2022-03-18	4.300	4.340	4.270	4.300	3.702	701,711
2022-03-17	4.300	4.310	4.250	4.300	3.702	126,775
2022-03-16	4.200	4.310	4.180	4.300	3.702	470,873
2022-03-15	4.180	4.180	4.120	4.160	3.582	90,416
2022-03-14	4.300	4.300	4.140	4.170	3.590	101,434
2022-03-11	4.300	4.350	4.240	4.300	3.702	387,179
2022-03-10	4.390	4.390	4.290	4.290	3.694	199,412
2022-03-09	4.430	4.480	4.340	4.375	3.767	150,115
2022-03-08	4.390	4.450	4.320	4.340	3.737	154,261
2022-03-07	4.430	4.500	4.320	4.330	3.728	301,187
2022-03-04	4.430	4.530	4.410	4.510	3.883	189,820
2022-03-03	4.440	4.440	4.370	4.430	3.814	82,485
2022-03-02	4.400	4.450	4.370	4.410	3.797	112,427
2022-03-01	4.390	4.400	4.330	4.360	3.754	43,097
2022-02-28	4.440	4.440	4.310	4.380	3.771	83,017
2022-02-25	4.360	4.460	4.350	4.440	3.823	88,713
2022-02-24	4.310	4.440	4.260	4.430	3.801	167,031
2022-02-23	4.450	4.460	4.380	4.440	3.810	70,700
2022-02-22	4.350	4.490	4.310	4.430	3.801	160,588
2022-02-18	4.420	4.500	4.410	4.440	3.810	121,699
2022-02-17	4.430	4.470	4.300	4.470	3.836	227,269
2022-02-16	4.280	4.430	4.210	4.420	3.793	240,329
2022-02-15	4.070	4.250	4.070	4.250	3.647	212,739
2022-02-14	4.160	4.170	4.050	4.080	3.501	135,085
2022-02-11	4.140	4.180	4.100	4.110	3.527	76,093
2022-02-10	4.070	4.160	4.060	4.100	3.518	291,181
2022-02-09	4.100	4.140	4.080	4.080	3.501	37,036
2022-02-08	4.100	4.110	4.020	4.100	3.518	77,356
2022-02-07	4.210	4.210	4.070	4.070	3.492	101,244
2022-02-04	4.000	4.070	4.000	4.060	3.484	51,883
2022-02-03	3.980	4.050	3.970	4.040	3.467	89,091
2022-02-02	4.060	4.070	4.000	4.010	3.441	174,715
2022-02-01	4.090	4.100	4.020	4.100	3.518	66,589
2022-01-31	4.040	4.090	4.000	4.060	3.484	90,917
2022-01-28	3.960	4.040	3.960	4.030	3.458	62,223
2022-01-27	3.940	4.000	3.900	4.000	3.432	350,073
2022-01-26	4.060	4.080	3.900	3.910	3.355	129,119
2022-01-25	3.960	4.070	3.920	4.010	3.441	103,664
2022-01-24	3.950	4.040	3.840	4.030	3.458	295,388
2022-01-21	4.220	4.220	3.970	4.120	3.535	266,193
2022-01-20	4.100	4.330	4.000	4.300	3.690	453,858
2022-01-19	3.900	4.120	3.890	4.100	3.518	567,677
2022-01-18	3.890	3.910	3.750	3.900	3.346	142,822
2022-01-17	3.770	3.950	3.750	3.940	3.381	162,553
2022-01-14	3.750	3.770	3.710	3.770	3.235	74,202
2022-01-13	3.780	3.790	3.750	3.760	3.226	45,399
2022-01-12	3.740	3.800	3.740	3.740	3.209	51,761
2022-01-11	3.750	3.800	3.730	3.760	3.226	74,799

← NewerPage 20 of 21 · 1,260 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.