American Hotel Income Properties REIT LP (AHOTF)
OTCMKTS
· Delayed Price · Currency is USD
0.3620
-0.0001 (-0.03%)
Apr 24, 2025, 4:00 PM EDT
AHOTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.48% | 5,000 |
| Apr 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 17 |
| Apr 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -9.48% | 4,900 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,500 |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 19,506 |
| Apr 16, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -14.12% | 110,689 |
| Apr 15, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 12.05% | 61,678 |
| Apr 14, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 17.26% | 51,000 |
| Apr 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 10, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -16.02% | 90,000 |
| Apr 9, 2025 | 0.31 | 0.40 | 0.30 | 0.40 | 0.40 | 26.70% | 40,500 |
| Apr 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.09% | 52,500 |
| Apr 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.49% | 15,000 |
| Apr 4, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -9.64% | 120,800 |
| Apr 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 2, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 6.97% | 19,700 |
| Apr 1, 2025 | 0.39 | 0.40 | 0.34 | 0.34 | 0.34 | -11.80% | 9,050 |
| Mar 31, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 5.14% | 900 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.01% | 500 |
| Mar 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.97% | 10,000 |
| Mar 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 107 |
| Mar 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.67% | 10,000 |
| Mar 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 19, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 0.04% | 1,475 |
| Mar 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.68% | 300 |
| Mar 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.09% | 500 |
| Mar 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.64% | 200 |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.22% | 1,500 |
| Mar 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | 25,100 |
| Mar 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 13.07% | 9,300 |
| Mar 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 6, 2025 | 0.44 | 0.45 | 0.38 | 0.38 | 0.38 | -9.02% | 59,770 |
| Mar 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 4, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -7.32% | 23,500 |
| Mar 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.12% | 1,000 |
| Feb 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.55% | 5,560 |
| Feb 26, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.53% | 673 |
| Feb 25, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.54% | 600 |
| Feb 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.66% | 100 |
| Feb 21, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -0.61% | 5,873 |
| Feb 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.14% | 1,000 |
| Feb 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 18, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -12.90% | 2,825 |
| Feb 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.62% | 200 |
| Feb 13, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -9.90% | 7,125 |