American Hotel Income Properties REIT LP - HOT-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.5	0.49	0.49	0.51	0.48	63,180
January 12, 2026	0.5	0.48	0.48	0.5	0.48	71,830
January 09, 2026	0.47	0.48	0.48	0.49	0.47	42,976
January 08, 2026	0.48	0.5	0.5	0.5	0.48	60,278
January 07, 2026	0.47	0.48	0.48	0.48	0.47	29,341
January 06, 2026	0.48	0.48	0.48	0.48	0.48	11,081
January 05, 2026	0.48	0.49	0.49	0.49	0.48	32,493
January 02, 2026	0.51	0.49	0.49	0.51	0.49	50,300
December 31, 2025	0.42	0.51	0.51	0.51	0.42	52,623
December 30, 2025	0.43	0.45	0.45	0.47	0.43	84,639
December 29, 2025	0.48	0.44	0.44	0.48	0.42	108,605
December 23, 2025	0.5	0.51	0.51	0.55	0.5	218,036
December 22, 2025	0.4	0.5	0.5	0.55	0.4	711,968
December 19, 2025	0.37	0.4	0.4	0.42	0.37	143,938
December 18, 2025	0.36	0.39	0.39	0.39	0.36	70,787
December 17, 2025	0.36	0.36	0.36	0.38	0.35	310,109
December 16, 2025	0.34	0.36	0.36	0.36	0.33	142,117
December 15, 2025	0.34	0.34	0.34	0.35	0.32	855,983
December 12, 2025	0.32	0.33	0.33	0.35	0.32	134,150
December 11, 2025	0.32	0.32	0.32	0.33	0.31	230,038
December 10, 2025	0.32	0.34	0.34	0.34	0.32	56,201
December 09, 2025	0.33	0.32	0.32	0.34	0.32	57,252
December 08, 2025	0.32	0.34	0.34	0.34	0.32	69,074
December 05, 2025	0.32	0.32	0.32	0.33	0.32	24,505
December 04, 2025	0.32	0.32	0.32	0.32	0.31	253,309
December 03, 2025	0.32	0.32	0.32	0.32	0.32	73,535
December 02, 2025	0.32	0.32	0.32	0.33	0.31	24,610
December 01, 2025	0.33	0.32	0.32	0.33	0.32	15,154
November 28, 2025	0.33	0.32	0.32	0.34	0.32	31,380
November 27, 2025	0.33	0.34	0.34	0.34	0.33	7,000
November 26, 2025	0.36	0.35	0.35	0.37	0.33	119,284
November 25, 2025	0.3	0.36	0.36	0.37	0.3	335,536
November 24, 2025	0.28	0.3	0.3	0.3	0.26	106,464
November 21, 2025	0.27	0.28	0.28	0.28	0.26	25,319
November 20, 2025	0.31	0.29	0.29	0.32	0.27	128,673
November 19, 2025	0.31	0.31	0.31	0.32	0.31	44,392
November 18, 2025	0.31	0.31	0.31	0.33	0.31	64,030
November 17, 2025	0.32	0.32	0.32	0.32	0.31	41,969
November 14, 2025	0.32	0.32	0.32	0.32	0.31	12,232
November 13, 2025	0.32	0.32	0.32	0.36	0.32	62,083
November 12, 2025	0.32	0.33	0.33	0.33	0.32	34,982
November 11, 2025	0.34	0.32	0.32	0.34	0.32	41,369
November 10, 2025	0.33	0.34	0.34	0.35	0.33	18,896
November 07, 2025	0.33	0.34	0.34	0.35	0.32	189,179
November 06, 2025	0.32	0.33	0.33	0.33	0.32	16,066
November 05, 2025	0.33	0.33	0.33	0.33	0.33	20,539
November 04, 2025	0.33	0.33	0.33	0.33	0.32	47,515
November 03, 2025	0.34	0.32	0.32	0.34	0.32	67,143
October 31, 2025	0.35	0.34	0.34	0.35	0.34	21,303
October 30, 2025	0.35	0.35	0.35	0.36	0.34	88,039
October 29, 2025	0.35	0.35	0.35	0.36	0.35	42,610
October 28, 2025	0.36	0.36	0.36	0.36	0.36	72,320
October 27, 2025	0.36	0.37	0.37	0.37	0.36	17,474
October 24, 2025	0.38	0.37	0.37	0.38	0.37	9,595
October 23, 2025	0.38	0.38	0.38	0.38	0.37	69,527
October 22, 2025	0.38	0.36	0.36	0.38	0.36	63,900
October 21, 2025	0.38	0.38	0.38	0.4	0.37	89,691
October 20, 2025	0.38	0.38	0.38	0.38	0.37	57,397
October 17, 2025	0.38	0.38	0.38	0.39	0.38	25,402
October 16, 2025	0.37	0.38	0.38	0.38	0.37	85,818

American Hotel Income Properties REIT LP (HOT-UN.TO) TSX