American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.510	0.550	0.490	0.550	0.550	38,050
2025-05-12	0.570	0.570	0.475	0.475	0.475	363,235
2025-05-09	0.530	0.530	0.520	0.530	0.530	19,586
2025-05-08	0.520	0.530	0.520	0.520	0.520	23,405
2025-05-07	0.520	0.530	0.510	0.530	0.530	17,300
2025-05-06	0.510	0.530	0.510	0.510	0.510	26,639
2025-05-05	0.530	0.530	0.510	0.510	0.510	40,108
2025-05-02	0.530	0.530	0.520	0.520	0.520	12,954
2025-05-01	0.520	0.550	0.520	0.540	0.540	22,700
2025-04-30	0.530	0.550	0.530	0.550	0.550	5,500
2025-04-29	0.550	0.550	0.530	0.530	0.530	69,359
2025-04-28	0.540	0.550	0.540	0.550	0.550	29,801
2025-04-25	0.530	0.560	0.530	0.560	0.560	12,000
2025-04-24	0.520	0.560	0.520	0.560	0.560	42,019
2025-04-23	0.530	0.550	0.520	0.530	0.530	15,337
2025-04-22	0.550	0.560	0.500	0.560	0.560	101,806
2025-04-21	0.530	0.550	0.510	0.550	0.550	52,530
2025-04-17	0.520	0.580	0.520	0.550	0.550	26,400
2025-04-16	0.620	0.620	0.530	0.530	0.530	62,254
2025-04-15	0.580	0.630	0.580	0.630	0.630	205,109
2025-04-14	0.495	0.560	0.495	0.560	0.560	148,948
2025-04-11	0.480	0.480	0.480	0.480	0.480	5,000
2025-04-10	0.500	0.500	0.475	0.475	0.475	90,965
2025-04-09	0.440	0.580	0.420	0.550	0.550	166,105
2025-04-08	0.465	0.465	0.450	0.450	0.450	38,178
2025-04-07	0.460	0.470	0.460	0.460	0.460	29,880
2025-04-04	0.500	0.500	0.455	0.465	0.465	104,341
2025-04-03	0.500	0.500	0.500	0.500	0.500	3,600
2025-04-02	0.520	0.520	0.495	0.510	0.510	25,028
2025-04-01	0.550	0.570	0.500	0.530	0.530	137,658
2025-03-31	0.550	0.580	0.540	0.580	0.580	32,900
2025-03-28	0.530	0.530	0.520	0.520	0.520	14,000
2025-03-27	0.520	0.520	0.520	0.520	0.520	10,500
2025-03-26	0.530	0.530	0.520	0.520	0.520	54,000
2025-03-25	0.530	0.530	0.520	0.520	0.520	29,151
2025-03-24	0.540	0.540	0.540	0.540	0.540	9,013
2025-03-21	0.540	0.540	0.500	0.530	0.530	79,043
2025-03-20	0.560	0.560	0.530	0.540	0.540	53,022
2025-03-19	0.560	0.580	0.550	0.550	0.550	35,784
2025-03-18	0.550	0.550	0.540	0.540	0.540	21,810
2025-03-17	0.560	0.560	0.550	0.550	0.550	42,801
2025-03-14	0.560	0.580	0.560	0.560	0.560	33,441
2025-03-13	0.580	0.590	0.560	0.560	0.560	33,703
2025-03-12	0.610	0.620	0.580	0.580	0.580	24,543
2025-03-11	0.620	0.620	0.600	0.600	0.600	44,732
2025-03-10	0.640	0.650	0.620	0.620	0.620	32,353
2025-03-07	0.650	0.650	0.610	0.620	0.620	34,039
2025-03-06	0.640	0.640	0.620	0.620	0.620	26,803
2025-03-05	0.630	0.640	0.630	0.640	0.640	22,905
2025-03-04	0.650	0.650	0.590	0.590	0.590	83,528
2025-03-03	0.650	0.670	0.640	0.640	0.640	19,272
2025-02-28	0.680	0.680	0.650	0.650	0.650	36,401
2025-02-27	0.650	0.680	0.640	0.680	0.680	62,102
2025-02-26	0.660	0.690	0.650	0.650	0.650	51,303
2025-02-25	0.630	0.670	0.630	0.640	0.640	30,753
2025-02-24	0.640	0.650	0.630	0.630	0.630	65,308
2025-02-21	0.650	0.670	0.630	0.630	0.630	45,653
2025-02-20	0.640	0.650	0.640	0.640	0.640	28,391
2025-02-19	0.630	0.640	0.630	0.630	0.630	11,303
2025-02-18	0.660	0.660	0.630	0.630	0.630	69,303

← NewerPage 7 of 21 · 1,259 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.