American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.435	0.435	0.415	0.425	0.425	69,184
2025-08-07	0.435	0.435	0.410	0.435	0.435	82,721
2025-08-06	0.440	0.440	0.435	0.435	0.435	27,781
2025-08-05	0.445	0.450	0.440	0.440	0.440	25,343
2025-08-01	0.445	0.450	0.445	0.450	0.450	18,902
2025-07-31	0.445	0.445	0.445	0.445	0.445	8,001
2025-07-30	0.450	0.450	0.440	0.440	0.440	14,544
2025-07-29	0.445	0.450	0.445	0.445	0.445	18,759
2025-07-28	0.450	0.455	0.445	0.445	0.445	29,193
2025-07-25	0.450	0.450	0.450	0.450	0.450	9,900
2025-07-24	0.460	0.460	0.460	0.460	0.460	9,812
2025-07-23	0.450	0.465	0.450	0.450	0.450	139,287
2025-07-22	0.440	0.445	0.435	0.445	0.445	92,856
2025-07-21	0.470	0.470	0.440	0.445	0.445	146,706
2025-07-18	0.465	0.465	0.455	0.460	0.460	33,803
2025-07-17	0.455	0.470	0.455	0.460	0.460	17,283
2025-07-16	0.460	0.460	0.450	0.460	0.460	12,200
2025-07-15	0.450	0.475	0.450	0.455	0.455	84,155
2025-07-14	0.460	0.460	0.450	0.450	0.450	36,902
2025-07-11	0.460	0.460	0.450	0.450	0.450	15,570
2025-07-10	0.470	0.470	0.455	0.460	0.460	14,085
2025-07-09	0.470	0.470	0.465	0.470	0.470	16,314
2025-07-08	0.450	0.470	0.450	0.470	0.470	22,953
2025-07-07	0.455	0.460	0.455	0.455	0.455	12,545
2025-07-04	0.455	0.470	0.455	0.470	0.470	36,000
2025-07-03	0.465	0.465	0.460	0.465	0.465	10,500
2025-07-02	0.445	0.470	0.445	0.465	0.465	23,383
2025-06-30	0.445	0.455	0.445	0.450	0.450	10,503
2025-06-27	0.445	0.460	0.445	0.455	0.455	12,525
2025-06-26	0.440	0.465	0.440	0.460	0.460	20,349
2025-06-25	0.460	0.470	0.435	0.440	0.440	42,957
2025-06-24	0.475	0.475	0.470	0.470	0.470	10,650
2025-06-23	0.480	0.480	0.470	0.470	0.470	9,814
2025-06-20	0.475	0.485	0.470	0.475	0.475	14,145
2025-06-19	0.460	0.475	0.455	0.470	0.470	18,247
2025-06-18	0.445	0.455	0.440	0.440	0.440	30,050
2025-06-17	0.455	0.460	0.450	0.450	0.450	16,500
2025-06-16	0.460	0.465	0.460	0.460	0.460	8,104
2025-06-13	0.465	0.470	0.450	0.455	0.455	16,441
2025-06-12	0.455	0.465	0.455	0.465	0.465	4,617
2025-06-11	0.455	0.465	0.455	0.465	0.465	16,599
2025-06-10	0.450	0.475	0.450	0.475	0.475	25,170
2025-06-09	0.470	0.470	0.450	0.455	0.455	19,080
2025-06-06	0.450	0.465	0.450	0.450	0.450	31,078
2025-06-05	0.460	0.460	0.455	0.455	0.455	7,010
2025-06-04	0.450	0.495	0.450	0.460	0.460	32,637
2025-06-03	0.440	0.470	0.440	0.445	0.445	63,323
2025-06-02	0.470	0.470	0.430	0.435	0.435	26,539
2025-05-30	0.450	0.450	0.420	0.440	0.440	29,210
2025-05-29	0.450	0.450	0.435	0.445	0.445	32,625
2025-05-28	0.480	0.520	0.420	0.435	0.435	374,382
2025-05-27	0.500	0.510	0.480	0.480	0.480	37,718
2025-05-26	0.500	0.500	0.490	0.490	0.490	11,450
2025-05-23	0.495	0.510	0.480	0.500	0.500	45,759
2025-05-22	0.520	0.520	0.510	0.510	0.510	14,888
2025-05-21	0.510	0.530	0.500	0.530	0.530	94,288
2025-05-20	0.490	0.510	0.490	0.500	0.500	40,345
2025-05-16	0.500	0.500	0.485	0.490	0.490	95,319
2025-05-15	0.530	0.530	0.500	0.500	0.500	49,110
2025-05-14	0.520	0.530	0.520	0.530	0.530	28,350

← NewerPage 6 of 21 · 1,256 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.