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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.43	0.43	0.43	0.43	0.43	10,930
September 09, 2025	0.43	0.42	0.42	0.43	0.42	17,401
September 08, 2025	0.42	0.42	0.42	0.43	0.41	91,335
September 05, 2025	0.41	0.41	0.41	0.42	0.41	4,250
September 04, 2025	0.42	0.41	0.41	0.43	0.41	37,697
September 03, 2025	0.43	0.44	0.44	0.44	0.42	8,000
September 02, 2025	0.44	0.42	0.42	0.44	0.42	16,803
August 29, 2025	0.42	0.43	0.43	0.44	0.42	13,451
August 28, 2025	0.42	0.42	0.42	0.43	0.41	105,857
August 27, 2025	0.44	0.42	0.42	0.44	0.42	35,802
August 26, 2025	0.44	0.44	0.44	0.45	0.44	49,600
August 25, 2025	0.44	0.44	0.44	0.48	0.44	75,847
August 22, 2025	0.42	0.47	0.47	0.48	0.42	264,815
August 21, 2025	0.41	0.44	0.44	0.44	0.41	171,994
August 20, 2025	0.42	0.41	0.41	0.42	0.41	105,707
August 19, 2025	0.43	0.42	0.42	0.43	0.42	20,507
August 18, 2025	0.42	0.42	0.42	0.44	0.42	15,389
August 15, 2025	0.43	0.43	0.43	0.44	0.43	16,055
August 14, 2025	0.42	0.43	0.43	0.44	0.42	25,601

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