American Hotel Income Properties REIT LP (AHOTF)

AHOTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 6, 2025	0.33	0.33	0.33	0.33	0.33	-6.32%	149
Jun 5, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 4, 2025	0.35	0.35	0.35	0.35	0.35	7.00%	300
Jun 3, 2025	0.33	0.33	0.33	0.33	0.33	3.79%	15,000
Jun 2, 2025	0.32	0.32	0.32	0.32	0.32	-4.09%	16,980
May 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 29, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 28, 2025	0.36	0.37	0.32	0.33	0.33	-10.41%	40,395
May 27, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	20,000
May 23, 2025	0.35	0.36	0.35	0.36	0.36	-2.70%	37,670
May 22, 2025	0.37	0.37	0.37	0.37	0.37	-	100
May 21, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	12,000
May 20, 2025	0.33	0.37	0.33	0.37	0.37	-3.12%	36,000
May 19, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 15, 2025	0.38	0.38	0.38	0.38	0.38	-	1
May 14, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 12, 2025	0.38	0.38	0.38	0.38	0.38	0.95%	200
May 9, 2025	0.38	0.38	0.38	0.38	0.38	3.00%	400
May 8, 2025	0.37	0.37	0.37	0.37	0.37	1.16%	650
May 7, 2025	0.36	0.36	0.36	0.36	0.36	-4.23%	500
May 6, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 5, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 2, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 1, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 30, 2025	0.38	0.40	0.38	0.38	0.38	-3.74%	6,500
Apr 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Apr 28, 2025	0.39	0.39	0.39	0.39	0.39	-	-
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	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.