American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.670	0.670	0.660	0.660	0.660	70,017
2025-02-13	0.690	0.690	0.670	0.670	0.670	77,244
2025-02-12	0.700	0.700	0.690	0.700	0.700	31,384
2025-02-11	0.690	0.710	0.690	0.710	0.710	18,505
2025-02-10	0.720	0.730	0.690	0.690	0.690	35,209
2025-02-07	0.720	0.730	0.700	0.700	0.700	80,250
2025-02-06	0.740	0.750	0.690	0.700	0.700	92,799
2025-02-05	0.690	0.730	0.690	0.720	0.720	101,504
2025-02-04	0.710	0.730	0.700	0.700	0.700	53,904
2025-02-03	0.670	0.730	0.670	0.730	0.730	65,813
2025-01-31	0.740	0.740	0.680	0.690	0.690	130,295
2025-01-30	0.710	0.750	0.710	0.730	0.730	15,408
2025-01-29	0.710	0.770	0.670	0.720	0.720	74,001
2025-01-28	0.700	0.770	0.700	0.750	0.750	425,753
2025-01-27	0.640	0.740	0.640	0.720	0.720	341,865
2025-01-24	0.670	0.680	0.660	0.670	0.670	74,613
2025-01-23	0.640	0.670	0.630	0.660	0.660	73,011
2025-01-22	0.640	0.650	0.630	0.640	0.640	25,363
2025-01-21	0.620	0.640	0.620	0.620	0.620	55,948
2025-01-20	0.600	0.630	0.600	0.630	0.630	28,026
2025-01-17	0.640	0.650	0.620	0.630	0.630	35,943
2025-01-16	0.630	0.650	0.630	0.630	0.630	77,321
2025-01-15	0.640	0.660	0.640	0.660	0.660	44,148
2025-01-14	0.660	0.670	0.620	0.650	0.650	57,057
2025-01-13	0.650	0.670	0.630	0.670	0.670	39,080
2025-01-10	0.630	0.650	0.630	0.650	0.650	15,420
2025-01-09	0.640	0.640	0.630	0.630	0.630	31,010
2025-01-08	0.630	0.660	0.630	0.640	0.640	11,868
2025-01-07	0.680	0.680	0.630	0.650	0.650	115,454
2025-01-06	0.690	0.690	0.650	0.650	0.650	73,019
2025-01-03	0.700	0.700	0.650	0.680	0.680	89,518
2025-01-02	0.710	0.720	0.640	0.640	0.640	115,998
2024-12-31	0.630	0.720	0.630	0.680	0.680	245,670
2024-12-30	0.620	0.640	0.600	0.620	0.620	119,176
2024-12-27	0.580	0.640	0.580	0.630	0.630	348,880
2024-12-24	0.530	0.580	0.530	0.580	0.580	100,475
2024-12-23	0.465	0.520	0.465	0.500	0.500	91,191
2024-12-20	0.460	0.465	0.460	0.460	0.460	59,458
2024-12-19	0.470	0.470	0.460	0.460	0.460	38,100
2024-12-18	0.485	0.485	0.470	0.470	0.470	83,243
2024-12-17	0.485	0.490	0.480	0.485	0.485	95,641
2024-12-16	0.485	0.495	0.485	0.485	0.485	78,393
2024-12-13	0.495	0.500	0.490	0.490	0.490	37,202
2024-12-12	0.495	0.540	0.490	0.500	0.500	48,196
2024-12-11	0.500	0.530	0.490	0.490	0.490	118,925
2024-12-10	0.490	0.520	0.480	0.500	0.500	101,532
2024-12-09	0.490	0.520	0.485	0.490	0.490	83,180
2024-12-06	0.520	0.530	0.490	0.500	0.500	86,727
2024-12-05	0.560	0.560	0.510	0.530	0.530	96,350
2024-12-04	0.510	0.560	0.510	0.520	0.520	91,235
2024-12-03	0.485	0.530	0.485	0.530	0.530	114,633
2024-12-02	0.460	0.480	0.460	0.480	0.480	59,752
2024-11-29	0.460	0.470	0.460	0.465	0.465	52,800
2024-11-28	0.480	0.495	0.470	0.470	0.470	71,337
2024-11-27	0.480	0.510	0.480	0.490	0.490	48,140
2024-11-26	0.500	0.500	0.490	0.495	0.495	30,107
2024-11-25	0.510	0.510	0.455	0.500	0.500	39,191
2024-11-22	0.540	0.540	0.480	0.510	0.510	531,601
2024-11-21	0.570	0.570	0.530	0.550	0.550	66,204
2024-11-20	0.600	0.600	0.570	0.570	0.570	44,900

← NewerPage 8 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.