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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.38	0.38	0.38	0.38	0.37	52,245
October 14, 2025	0.39	0.38	0.38	0.39	0.38	21,708
October 10, 2025	0.38	0.38	0.38	0.39	0.38	51,615
October 09, 2025	0.39	0.38	0.38	0.39	0.38	22,035
October 08, 2025	0.39	0.39	0.39	0.39	0.38	19,744
October 07, 2025	0.39	0.39	0.39	0.39	0.38	33,307
October 06, 2025	0.4	0.4	0.4	0.4	0.39	26,995
October 03, 2025	0.38	0.39	0.39	0.4	0.38	36,370
October 02, 2025	0.39	0.4	0.4	0.4	0.38	63,292
October 01, 2025	0.4	0.4	0.4	0.4	0.4	25,332
September 30, 2025	0.4	0.4	0.4	0.4	0.4	53,188
September 29, 2025	0.41	0.4	0.4	0.41	0.4	75,515
September 26, 2025	0.41	0.41	0.41	0.41	0.4	54,806
September 25, 2025	0.42	0.41	0.41	0.42	0.41	11,157
September 24, 2025	0.41	0.41	0.41	0.42	0.41	63,883
September 23, 2025	0.41	0.42	0.42	0.42	0.41	108,772
September 22, 2025	0.42	0.41	0.41	0.42	0.41	152,327
September 19, 2025	0.42	0.42	0.42	0.43	0.42	17,500
September 18, 2025	0.43	0.42	0.42	0.43	0.42	26,674
September 17, 2025	0.43	0.44	0.44	0.44	0.43	16,553
September 16, 2025	0.43	0.43	0.43	0.44	0.43	28,896
September 15, 2025	0.42	0.43	0.43	0.44	0.42	61,775
September 12, 2025	0.42	0.42	0.42	0.43	0.42	51,908
September 11, 2025	0.42	0.42	0.42	0.43	0.41	26,586

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