American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.480	0.480	0.460	0.475	0.475	77,183
2026-04-24	0.490	0.490	0.485	0.485	0.485	31,522
2026-04-23	0.485	0.510	0.485	0.495	0.495	202,708
2026-04-22	0.485	0.485	0.480	0.485	0.485	62,002
2026-04-21	0.490	0.490	0.485	0.490	0.490	27,199
2026-04-20	0.485	0.495	0.485	0.495	0.495	106,940
2026-04-17	0.470	0.495	0.470	0.475	0.475	276,798
2026-04-16	0.450	0.480	0.450	0.470	0.470	152,289
2026-04-15	0.445	0.450	0.440	0.440	0.440	8,016
2026-04-14	0.460	0.460	0.440	0.440	0.440	82,850
2026-04-13	0.470	0.470	0.460	0.460	0.460	31,221
2026-04-10	0.465	0.470	0.465	0.470	0.470	21,524
2026-04-09	0.460	0.465	0.460	0.465	0.465	48,534
2026-04-08	0.465	0.465	0.465	0.465	0.465	49,644
2026-04-07	0.465	0.465	0.460	0.465	0.465	87,526
2026-04-06	0.460	0.470	0.460	0.460	0.460	43,529
2026-04-02	0.460	0.460	0.460	0.460	0.460	33,532
2026-04-01	0.460	0.460	0.460	0.460	0.460	53,010
2026-03-31	0.500	0.500	0.455	0.460	0.460	376,171
2026-03-30	0.470	0.470	0.470	0.470	0.470	2,525
2026-03-27	0.465	0.480	0.465	0.470	0.470	39,167
2026-03-26	0.480	0.485	0.475	0.475	0.475	78,974
2026-03-25	0.460	0.485	0.455	0.480	0.480	168,659
2026-03-24	0.465	0.465	0.400	0.450	0.450	159,855
2026-03-23	0.460	0.490	0.455	0.470	0.470	44,829
2026-03-20	0.450	0.460	0.450	0.460	0.460	10,717
2026-03-19	0.460	0.480	0.445	0.470	0.470	27,658
2026-03-18	0.450	0.455	0.445	0.455	0.455	18,714
2026-03-17	0.455	0.465	0.455	0.460	0.460	12,382
2026-03-16	0.450	0.465	0.450	0.465	0.465	17,407
2026-03-13	0.450	0.465	0.440	0.460	0.460	49,432
2026-03-12	0.465	0.465	0.430	0.455	0.455	73,230
2026-03-11	0.455	0.490	0.455	0.470	0.470	145,579
2026-03-10	0.455	0.455	0.440	0.440	0.440	75,353
2026-03-09	0.460	0.465	0.460	0.465	0.465	70,445
2026-03-06	0.475	0.480	0.465	0.475	0.475	52,960
2026-03-05	0.480	0.485	0.465	0.470	0.470	106,096
2026-03-04	0.470	0.495	0.470	0.480	0.480	60,394
2026-03-03	0.475	0.475	0.470	0.470	0.470	18,290
2026-03-02	0.470	0.480	0.470	0.475	0.475	38,536
2026-02-27	0.480	0.490	0.480	0.480	0.480	27,840
2026-02-26	0.470	0.490	0.470	0.490	0.490	151,070
2026-02-25	0.470	0.480	0.470	0.470	0.470	39,284
2026-02-24	0.470	0.475	0.470	0.470	0.470	41,129
2026-02-23	0.465	0.485	0.465	0.485	0.485	27,705
2026-02-20	0.460	0.485	0.460	0.485	0.485	72,466
2026-02-19	0.460	0.480	0.460	0.480	0.480	4,000
2026-02-18	0.470	0.470	0.455	0.455	0.455	18,534
2026-02-17	0.465	0.470	0.465	0.470	0.470	12,598
2026-02-13	0.460	0.460	0.450	0.450	0.450	6,864
2026-02-12	0.465	0.480	0.465	0.480	0.480	58,461
2026-02-11	0.485	0.490	0.470	0.485	0.485	11,114
2026-02-10	0.475	0.485	0.475	0.480	0.480	148,479
2026-02-09	0.440	0.470	0.440	0.450	0.450	11,484
2026-02-06	0.455	0.455	0.430	0.435	0.435	76,808
2026-02-05	0.475	0.475	0.475	0.475	0.475	5,683
2026-02-04	0.455	0.500	0.455	0.475	0.475	55,981
2026-02-03	0.465	0.480	0.465	0.480	0.480	12,882
2026-02-02	0.470	0.470	0.465	0.465	0.465	16,072
2026-01-30	0.480	0.480	0.465	0.470	0.470	15,026

← NewerPage 3 of 5 · 251 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.