American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.480	0.480	0.470	0.480	0.480	8,060
2026-01-28	0.465	0.490	0.465	0.480	0.480	14,037
2026-01-27	0.480	0.480	0.445	0.450	0.450	74,054
2026-01-26	0.480	0.490	0.480	0.480	0.480	38,993
2026-01-23	0.485	0.490	0.485	0.490	0.490	4,562
2026-01-22	0.495	0.500	0.480	0.500	0.500	26,739
2026-01-21	0.495	0.500	0.485	0.500	0.500	28,985
2026-01-20	0.485	0.510	0.485	0.510	0.510	27,464
2026-01-19	0.490	0.500	0.480	0.495	0.495	62,010
2026-01-16	0.500	0.500	0.495	0.495	0.495	3,164
2026-01-15	0.500	0.520	0.500	0.500	0.500	33,653
2026-01-14	0.495	0.520	0.495	0.510	0.510	94,992
2026-01-13	0.495	0.510	0.475	0.490	0.490	63,180
2026-01-12	0.500	0.500	0.480	0.480	0.480	71,830
2026-01-09	0.465	0.485	0.465	0.478	0.478	42,976
2026-01-08	0.480	0.495	0.480	0.495	0.495	60,278
2026-01-07	0.470	0.480	0.470	0.475	0.475	29,341
2026-01-06	0.480	0.480	0.475	0.475	0.475	11,081
2026-01-05	0.480	0.490	0.475	0.485	0.485	32,493
2026-01-02	0.510	0.510	0.490	0.490	0.490	50,300
2025-12-31	0.420	0.510	0.420	0.510	0.510	52,623
2025-12-30	0.430	0.470	0.430	0.450	0.450	84,639
2025-12-29	0.480	0.480	0.415	0.440	0.440	108,605
2025-12-24	0.510	0.530	0.480	0.480	0.480	226,803
2025-12-23	0.500	0.550	0.500	0.510	0.510	213,036
2025-12-22	0.400	0.550	0.400	0.500	0.500	711,968
2025-12-19	0.370	0.415	0.370	0.400	0.400	143,938
2025-12-18	0.360	0.385	0.355	0.385	0.385	70,787
2025-12-17	0.355	0.375	0.350	0.355	0.355	310,109
2025-12-16	0.340	0.360	0.325	0.360	0.360	142,117
2025-12-15	0.340	0.350	0.320	0.340	0.340	855,983
2025-12-12	0.320	0.350	0.320	0.330	0.330	134,150
2025-12-11	0.320	0.325	0.310	0.315	0.315	230,038
2025-12-10	0.315	0.335	0.315	0.335	0.335	56,201
2025-12-09	0.325	0.335	0.320	0.320	0.320	57,252
2025-12-08	0.320	0.335	0.315	0.335	0.335	69,074
2025-12-05	0.315	0.330	0.315	0.315	0.315	24,505
2025-12-04	0.320	0.320	0.305	0.315	0.315	253,309
2025-12-03	0.315	0.320	0.315	0.315	0.315	73,535
2025-12-02	0.320	0.325	0.310	0.320	0.320	24,610
2025-12-01	0.325	0.330	0.320	0.320	0.320	15,154
2025-11-28	0.325	0.340	0.320	0.320	0.320	31,380
2025-11-27	0.330	0.335	0.325	0.335	0.335	7,000
2025-11-26	0.355	0.370	0.325	0.350	0.350	119,284
2025-11-25	0.300	0.370	0.300	0.360	0.360	335,536
2025-11-24	0.275	0.300	0.260	0.300	0.300	106,464
2025-11-21	0.270	0.285	0.260	0.275	0.275	25,319
2025-11-20	0.310	0.315	0.270	0.290	0.290	128,673
2025-11-19	0.310	0.315	0.310	0.310	0.310	44,392
2025-11-18	0.310	0.325	0.310	0.310	0.310	64,030
2025-11-17	0.315	0.320	0.310	0.315	0.315	41,969
2025-11-14	0.320	0.320	0.310	0.320	0.320	12,232
2025-11-13	0.315	0.355	0.315	0.320	0.320	62,083
2025-11-12	0.320	0.330	0.315	0.325	0.325	34,982
2025-11-11	0.340	0.340	0.315	0.315	0.315	41,369
2025-11-10	0.330	0.345	0.330	0.335	0.335	18,896
2025-11-07	0.330	0.345	0.320	0.340	0.340	189,179
2025-11-06	0.315	0.325	0.315	0.325	0.325	16,066
2025-11-05	0.325	0.330	0.325	0.325	0.325	20,539
2025-11-04	0.330	0.330	0.320	0.325	0.325	47,515

← NewerPage 4 of 21 · 1,255 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.