U.S. markets closed

American Hotel Income Properties REIT LP (AHOTF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.5140-0.0060 (-1.15%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 20240.52000.52000.51400.51400.514016,500
26 sept 20240.50200.51000.50200.51000.510027,000
25 sept 20240.48000.48000.48000.48000.4800-
24 sept 20240.51000.51000.46400.48000.480022,800
23 sept 20240.49000.50400.48000.49100.491043,700
20 sept 20240.46200.48400.46100.48400.484033,600
19 sept 20240.41000.46200.40100.43000.430077,100
18 sept 20240.38900.41100.38900.41100.411017,900
17 sept 20240.39500.41100.38200.41100.411013,900
16 sept 20240.41500.42900.39200.40900.409044,700
13 sept 20240.40300.43800.38100.42400.4240401,000
12 sept 20240.33600.33600.33600.33600.3360300
11 sept 20240.35700.37000.33500.33600.336097,500
10 sept 20240.33700.36800.31700.33800.338042,600
09 sept 20240.34000.36100.33400.36100.361025,000
06 sept 20240.34100.34600.34100.34600.34605,000
05 sept 20240.34300.34300.34000.34000.34002,500
04 sept 20240.36400.36400.36400.36400.36403,300
03 sept 20240.35000.35000.35000.35000.35005,000
30 ago 20240.38400.38400.35400.37700.377032,100
29 ago 20240.35300.35300.33700.34700.34704,200
28 ago 20240.38800.38800.33500.35200.352023,500
27 ago 20240.35800.35800.35600.35800.358016,000
26 ago 20240.36000.36000.35600.35600.356024,200
23 ago 20240.33000.35000.33000.35000.350013,600
22 ago 20240.35700.35700.35700.35700.3570-
21 ago 20240.35700.35700.35700.35700.3570-
20 ago 20240.37200.37200.29400.35700.357055,300
19 ago 20240.33000.35300.32300.35300.353069,800
16 ago 20240.30500.35000.30500.35000.350040,000
15 ago 20240.31100.31100.31100.31100.3110200
14 ago 20240.31900.31900.31900.31900.3190-
13 ago 20240.31900.31900.31900.31900.3190-
12 ago 20240.31900.31900.31900.31900.31905,000
09 ago 20240.32500.33000.32500.32800.32809,100
08 ago 20240.34000.34100.34000.34100.341035,000
07 ago 20240.35000.35000.34800.34800.348065,000
06 ago 20240.35400.36300.34000.34000.34007,400
05 ago 20240.37700.38600.31300.38600.38605,400
02 ago 20240.33700.37000.33700.37000.3700115,800
01 ago 20240.36500.36500.36500.36500.3650-
31 jul 20240.36400.37000.36400.36500.365077,600
30 jul 20240.34000.35200.34000.34500.345014,600
29 jul 20240.34300.34300.34300.34300.3430-
26 jul 20240.34100.34300.34100.34300.3430500
25 jul 20240.32800.35300.32700.34400.344054,100
24 jul 20240.34000.34000.34000.34000.34007,500
23 jul 20240.34100.34100.33200.34000.340012,500
22 jul 20240.35000.35800.35000.35800.35805,800
19 jul 20240.33900.34800.33900.34800.348011,000
18 jul 20240.34500.35000.34500.35000.35007,400
17 jul 20240.37000.37000.34600.34700.34708,300
16 jul 20240.37700.37700.37700.37700.3770-
15 jul 20240.38000.38000.37700.37700.37704,000
12 jul 20240.38200.38200.36800.36800.368015,700
11 jul 20240.40200.42000.39600.39600.396037,800
10 jul 20240.38200.39900.38200.39000.390023,400
09 jul 20240.35100.39000.35100.38800.38805,300
08 jul 20240.32500.36800.32500.34500.34506,000
05 jul 20240.36600.36900.36600.36900.369013,200
03 jul 20240.37000.37000.36800.36800.368017,300
02 jul 20240.36300.36300.36300.36300.3630-
01 jul 20240.34000.36300.34000.36300.363013,700
28 jun 20240.36100.36100.36000.36000.360021,500
27 jun 20240.36100.37000.36100.36100.361021,100
26 jun 20240.38000.38000.37100.37100.371020,600
25 jun 20240.37600.42800.36600.36600.366068,000
24 jun 20240.38000.43100.38000.43100.431087,000
21 jun 20240.38200.38200.38200.38200.38202,000
20 jun 20240.37000.40800.37000.40800.408078,200
18 jun 20240.37000.37000.36500.36500.365017,500
17 jun 20240.37500.37500.37000.37000.370022,500
14 jun 20240.37500.37500.37500.37500.375031,100
13 jun 20240.37500.40000.37500.40000.400030,500
12 jun 20240.40200.40200.37500.37500.375020,700
11 jun 20240.38900.42100.38900.42100.421031,100
10 jun 20240.42600.47500.42600.43000.430011,500
07 jun 20240.40700.43100.38000.38000.38006,200
06 jun 20240.44100.44100.44100.44100.4410100
05 jun 20240.46000.46000.46000.46000.4600-
04 jun 20240.46000.46000.46000.46000.46003,000
03 jun 20240.46300.46300.43400.46000.46003,200
31 may 20240.42000.44300.38900.44300.443015,900
30 may 20240.37500.41000.37500.41000.41003,100
29 may 20240.37500.37500.37500.37500.37501,000
28 may 20240.40900.40900.40900.40900.4090100
24 may 20240.41900.42100.41900.42100.421020,000
23 may 20240.38200.51300.38200.40200.4020583,600
22 may 20240.38600.38600.37500.38000.38006,800
21 may 20240.40800.40800.40800.40800.40802,000
20 may 20240.40000.40200.38800.40200.402046,500
17 may 20240.40000.40000.40000.40000.4000-
16 may 20240.40800.40800.40000.40000.40003,000
15 may 20240.41000.42300.39700.39700.397061,800
14 may 20240.38000.38000.38000.38000.3800-
13 may 20240.38500.40300.38000.38000.380029,600
10 may 20240.42800.44000.41000.41000.410029,400
09 may 20240.42200.42200.42200.42200.4220-
08 may 20240.44900.44900.41000.42200.422029,600
07 may 20240.46500.46500.46500.46500.4650-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...