American Hotel Income Properties REIT LP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.560	0.620	0.560	0.590	0.590	31,000
2024-11-18	0.610	0.610	0.560	0.580	0.580	63,927
2024-11-15	0.610	0.620	0.610	0.610	0.610	82,475
2024-11-14	0.610	0.610	0.590	0.610	0.610	137,972
2024-11-13	0.640	0.640	0.610	0.610	0.610	129,464
2024-11-12	0.610	0.650	0.610	0.640	0.640	108,880
2024-11-11	0.610	0.610	0.610	0.610	0.610	37,506
2024-11-08	0.610	0.610	0.610	0.610	0.610	68,003
2024-11-07	0.640	0.640	0.610	0.610	0.610	130,676
2024-11-06	0.620	0.620	0.610	0.610	0.610	142,906
2024-11-05	0.610	0.620	0.610	0.610	0.610	35,809
2024-11-04	0.610	0.620	0.610	0.620	0.620	53,450
2024-11-01	0.610	0.610	0.610	0.610	0.610	33,145
2024-10-31	0.620	0.620	0.610	0.610	0.610	16,510
2024-10-30	0.610	0.630	0.610	0.610	0.610	43,550
2024-10-29	0.640	0.640	0.620	0.620	0.620	26,700
2024-10-28	0.610	0.620	0.610	0.610	0.610	89,525
2024-10-25	0.600	0.620	0.600	0.620	0.620	52,042
2024-10-24	0.610	0.610	0.610	0.610	0.610	21,192
2024-10-23	0.610	0.620	0.610	0.620	0.620	17,811
2024-10-22	0.620	0.630	0.600	0.610	0.610	90,347
2024-10-21	0.640	0.645	0.640	0.645	0.645	23,783
2024-10-18	0.640	0.650	0.640	0.650	0.650	7,004
2024-10-17	0.670	0.670	0.650	0.650	0.650	23,641
2024-10-16	0.700	0.710	0.660	0.670	0.670	91,878
2024-10-15	0.710	0.720	0.700	0.710	0.710	44,170
2024-10-11	0.710	0.730	0.700	0.720	0.720	51,952
2024-10-10	0.750	0.750	0.720	0.740	0.740	69,033
2024-10-09	0.740	0.740	0.730	0.730	0.730	20,557
2024-10-08	0.750	0.750	0.730	0.730	0.730	41,300
2024-10-07	0.760	0.760	0.730	0.750	0.750	67,573
2024-10-04	0.760	0.760	0.740	0.740	0.740	136,298
2024-10-03	0.700	0.750	0.700	0.730	0.730	257,270
2024-10-02	0.720	0.750	0.710	0.710	0.710	128,223
2024-10-01	0.700	0.720	0.690	0.720	0.720	51,960
2024-09-30	0.700	0.710	0.690	0.700	0.700	179,002
2024-09-27	0.700	0.720	0.690	0.690	0.690	95,268
2024-09-26	0.680	0.700	0.670	0.680	0.680	147,507
2024-09-25	0.660	0.660	0.660	0.660	0.660	3,259
2024-09-24	0.680	0.690	0.650	0.650	0.650	83,200
2024-09-23	0.650	0.680	0.650	0.680	0.680	83,182
2024-09-20	0.630	0.660	0.630	0.630	0.630	150,140
2024-09-19	0.550	0.650	0.550	0.620	0.620	442,870
2024-09-18	0.550	0.570	0.540	0.540	0.540	32,833
2024-09-17	0.530	0.550	0.530	0.540	0.540	20,564
2024-09-16	0.530	0.580	0.520	0.540	0.540	31,396
2024-09-13	0.470	0.610	0.470	0.550	0.550	457,501
2024-09-12	0.465	0.485	0.465	0.485	0.485	22,500
2024-09-11	0.470	0.490	0.465	0.465	0.465	43,992
2024-09-10	0.470	0.485	0.470	0.485	0.485	44,636
2024-09-09	0.465	0.490	0.460	0.470	0.470	29,301
2024-09-06	0.475	0.480	0.460	0.475	0.475	84,132
2024-09-05	0.460	0.470	0.455	0.460	0.460	47,138
2024-09-04	0.475	0.485	0.465	0.465	0.465	63,009
2024-09-03	0.480	0.495	0.480	0.495	0.495	2,011
2024-08-30	0.500	0.510	0.470	0.500	0.500	86,003
2024-08-29	0.480	0.510	0.475	0.500	0.500	305,721
2024-08-28	0.460	0.485	0.460	0.485	0.485	29,708
2024-08-27	0.470	0.480	0.460	0.480	0.480	10,066
2024-08-26	0.480	0.490	0.470	0.470	0.470	38,194

← NewerPage 9 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.