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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.43	0.43	0.43	0.43	0.42	38,299
August 12, 2025	0.42	0.42	0.42	0.43	0.42	54,200
August 11, 2025	0.42	0.43	0.43	0.43	0.42	33,966
August 08, 2025	0.44	0.43	0.43	0.44	0.42	69,184
August 07, 2025	0.44	0.44	0.44	0.44	0.41	82,721
August 06, 2025	0.44	0.44	0.44	0.44	0.44	27,781
August 05, 2025	0.45	0.44	0.44	0.45	0.44	25,343
August 01, 2025	0.45	0.45	0.45	0.45	0.45	18,902
July 31, 2025	0.45	0.45	0.45	0.45	0.45	8,001
July 30, 2025	0.45	0.44	0.44	0.45	0.44	14,544
July 29, 2025	0.45	0.45	0.45	0.45	0.45	18,759
July 28, 2025	0.45	0.45	0.45	0.46	0.45	29,193
July 25, 2025	0.45	0.45	0.45	0.45	0.45	9,900
July 24, 2025	0.46	0.46	0.46	0.46	0.46	9,812
July 23, 2025	0.45	0.45	0.45	0.47	0.45	139,287
July 22, 2025	0.44	0.45	0.45	0.45	0.44	92,856
July 21, 2025	0.47	0.45	0.45	0.47	0.44	146,706
July 18, 2025	0.47	0.46	0.46	0.47	0.46	33,803
July 17, 2025	0.46	0.46	0.46	0.47	0.46	17,283
July 16, 2025	0.46	0.46	0.46	0.46	0.45	12,200
July 15, 2025	0.45	0.46	0.46	0.48	0.45	84,155
July 14, 2025	0.46	0.45	0.45	0.46	0.45	36,902
July 11, 2025	0.46	0.45	0.45	0.46	0.45	15,570
July 10, 2025	0.47	0.46	0.46	0.47	0.46	14,085
July 09, 2025	0.47	0.47	0.47	0.47	0.47	16,314
July 08, 2025	0.45	0.47	0.47	0.47	0.45	22,953
July 07, 2025	0.46	0.46	0.46	0.46	0.46	12,545
July 04, 2025	0.46	0.47	0.47	0.47	0.46	36,000
July 03, 2025	0.47	0.47	0.47	0.47	0.46	10,500
July 02, 2025	0.45	0.47	0.47	0.47	0.45	23,383
June 30, 2025	0.45	0.45	0.45	0.46	0.45	10,503
June 27, 2025	0.45	0.46	0.46	0.46	0.45	12,525
June 26, 2025	0.44	0.46	0.46	0.47	0.44	20,349
June 25, 2025	0.46	0.44	0.44	0.47	0.44	42,957
June 24, 2025	0.48	0.47	0.47	0.48	0.47	10,650
June 23, 2025	0.48	0.47	0.47	0.48	0.47	9,814
June 20, 2025	0.48	0.48	0.48	0.49	0.47	14,145
June 19, 2025	0.46	0.47	0.47	0.48	0.46	18,247
June 18, 2025	0.45	0.44	0.44	0.46	0.44	30,050
June 17, 2025	0.46	0.45	0.45	0.46	0.45	16,500
June 16, 2025	0.46	0.46	0.46	0.47	0.46	8,104
June 13, 2025	0.47	0.46	0.46	0.47	0.45	16,441
June 12, 2025	0.46	0.47	0.47	0.47	0.46	4,617
June 11, 2025	0.46	0.47	0.47	0.47	0.46	16,599
June 10, 2025	0.45	0.48	0.48	0.48	0.45	25,170
June 09, 2025	0.47	0.46	0.46	0.47	0.45	19,080
June 06, 2025	0.45	0.45	0.45	0.47	0.45	31,078
June 05, 2025	0.46	0.46	0.46	0.46	0.46	7,010
June 04, 2025	0.45	0.46	0.46	0.5	0.45	32,637
June 03, 2025	0.44	0.45	0.45	0.47	0.44	63,323
June 02, 2025	0.47	0.44	0.44	0.47	0.43	26,539
May 30, 2025	0.45	0.44	0.44	0.45	0.42	29,210
May 29, 2025	0.45	0.45	0.45	0.45	0.44	32,625
May 28, 2025	0.48	0.44	0.44	0.52	0.42	374,382
May 27, 2025	0.5	0.48	0.48	0.51	0.48	37,718
May 26, 2025	0.5	0.49	0.49	0.5	0.49	11,450
May 23, 2025	0.5	0.5	0.5	0.51	0.48	45,759

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