American Hotel Income Properties REIT LP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.770 | 3.770 | 3.730 | 3.730 | 3.201 | 63,496 |
| 2022-01-07 | 3.720 | 3.810 | 3.710 | 3.770 | 3.235 | 87,757 |
| 2022-01-06 | 3.740 | 3.770 | 3.710 | 3.750 | 3.218 | 67,543 |
| 2022-01-05 | 3.810 | 3.830 | 3.720 | 3.730 | 3.201 | 125,795 |
| 2022-01-04 | 3.840 | 3.850 | 3.780 | 3.800 | 3.261 | 126,235 |
| 2021-12-31 | 3.850 | 3.850 | 3.740 | 3.770 | 3.235 | 77,173 |
| 2021-12-30 | 3.780 | 3.870 | 3.780 | 3.800 | 3.261 | 54,261 |
| 2021-12-29 | 3.800 | 3.800 | 3.680 | 3.760 | 3.226 | 133,488 |
| 2021-12-24 | 3.890 | 3.890 | 3.800 | 3.830 | 3.286 | 59,161 |
| 2021-12-23 | 3.940 | 3.940 | 3.800 | 3.840 | 3.295 | 130,926 |
| 2021-12-22 | 3.680 | 3.870 | 3.650 | 3.820 | 3.278 | 173,893 |
| 2021-12-21 | 3.550 | 3.680 | 3.490 | 3.670 | 3.149 | 251,258 |
| 2021-12-20 | 3.480 | 3.540 | 3.400 | 3.540 | 3.038 | 179,935 |
| 2021-12-17 | 3.580 | 3.600 | 3.520 | 3.590 | 3.080 | 331,936 |
| 2021-12-16 | 3.650 | 3.670 | 3.570 | 3.610 | 3.098 | 129,404 |
| 2021-12-15 | 3.690 | 3.690 | 3.540 | 3.610 | 3.098 | 144,196 |
| 2021-12-14 | 3.650 | 3.720 | 3.610 | 3.640 | 3.123 | 101,257 |
| 2021-12-13 | 3.770 | 3.780 | 3.650 | 3.690 | 3.166 | 139,742 |
| 2021-12-10 | 3.810 | 3.820 | 3.750 | 3.770 | 3.235 | 73,483 |
| 2021-12-09 | 3.820 | 3.850 | 3.750 | 3.770 | 3.235 | 122,609 |
| 2021-12-08 | 3.850 | 3.860 | 3.810 | 3.820 | 3.278 | 115,664 |
| 2021-12-07 | 3.890 | 3.990 | 3.820 | 3.830 | 3.286 | 345,393 |
| 2021-12-06 | 3.800 | 4.000 | 3.800 | 3.900 | 3.346 | 111,127 |
| 2021-12-03 | 3.900 | 3.900 | 3.760 | 3.810 | 3.269 | 133,565 |
| 2021-12-02 | 3.860 | 3.920 | 3.810 | 3.890 | 3.338 | 134,300 |
| 2021-12-01 | 3.940 | 4.030 | 3.850 | 3.860 | 3.312 | 131,133 |
| 2021-11-30 | 3.960 | 4.060 | 3.830 | 3.930 | 3.372 | 196,590 |
| 2021-11-29 | 4.000 | 4.080 | 3.880 | 4.050 | 3.475 | 214,234 |
| 2021-11-26 | 3.710 | 3.940 | 3.710 | 3.860 | 3.312 | 281,142 |
| 2021-11-25 | 4.060 | 4.070 | 4.020 | 4.050 | 3.475 | 36,916 |
| 2021-11-24 | 3.970 | 4.050 | 3.930 | 4.020 | 3.449 | 59,366 |
| 2021-11-23 | 4.010 | 4.070 | 3.950 | 3.970 | 3.406 | 150,122 |
| 2021-11-22 | 4.070 | 4.130 | 4.020 | 4.020 | 3.449 | 114,852 |
| 2021-11-19 | 4.110 | 4.170 | 4.080 | 4.100 | 3.518 | 103,044 |
| 2021-11-18 | 4.210 | 4.250 | 4.130 | 4.150 | 3.561 | 108,164 |
| 2021-11-17 | 4.270 | 4.330 | 4.210 | 4.210 | 3.612 | 117,205 |
| 2021-11-16 | 4.300 | 4.320 | 4.250 | 4.280 | 3.672 | 86,162 |
| 2021-11-15 | 4.320 | 4.430 | 4.320 | 4.320 | 3.707 | 75,432 |
| 2021-11-12 | 4.500 | 4.500 | 4.350 | 4.350 | 3.733 | 129,998 |
| 2021-11-11 | 4.700 | 4.710 | 4.390 | 4.500 | 3.861 | 219,362 |
| 2021-11-10 | 4.590 | 4.840 | 4.550 | 4.730 | 4.059 | 429,931 |
| 2021-11-09 | 4.560 | 4.630 | 4.470 | 4.630 | 3.973 | 126,362 |
| 2021-11-08 | 4.660 | 4.670 | 4.550 | 4.560 | 3.913 | 98,325 |
| 2021-11-05 | 4.390 | 4.640 | 4.390 | 4.620 | 3.964 | 449,427 |
| 2021-11-04 | 4.290 | 4.380 | 4.290 | 4.370 | 3.750 | 70,272 |
| 2021-11-03 | 4.330 | 4.350 | 4.310 | 4.330 | 3.715 | 50,113 |
| 2021-11-02 | 4.230 | 4.350 | 4.230 | 4.320 | 3.707 | 89,736 |
| 2021-11-01 | 4.200 | 4.280 | 4.200 | 4.270 | 3.664 | 30,804 |
| 2021-10-29 | 4.240 | 4.240 | 4.170 | 4.230 | 3.630 | 73,595 |
| 2021-10-28 | 4.180 | 4.240 | 4.180 | 4.230 | 3.630 | 59,718 |
| 2021-10-27 | 4.240 | 4.260 | 4.170 | 4.220 | 3.621 | 95,293 |
| 2021-10-26 | 4.270 | 4.300 | 4.240 | 4.260 | 3.655 | 101,074 |
| 2021-10-25 | 4.230 | 4.300 | 4.230 | 4.280 | 3.672 | 61,140 |
| 2021-10-22 | 4.250 | 4.300 | 4.140 | 4.250 | 3.647 | 167,385 |
| 2021-10-21 | 4.290 | 4.330 | 4.200 | 4.240 | 3.638 | 139,612 |
← NewerPage 21 of 21 · 1,255 trading days
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.