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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.49	0.49	0.49	0.46	72,466
February 19, 2026	0.46	0.48	0.48	0.48	0.46	4,000
February 18, 2026	0.47	0.46	0.46	0.47	0.46	18,534
February 17, 2026	0.47	0.47	0.47	0.47	0.47	12,598
February 13, 2026	0.46	0.45	0.45	0.46	0.45	6,864
February 12, 2026	0.47	0.48	0.48	0.48	0.47	58,461
February 11, 2026	0.49	0.49	0.49	0.49	0.47	11,114
February 10, 2026	0.48	0.48	0.48	0.49	0.48	148,479
February 09, 2026	0.44	0.45	0.45	0.47	0.44	11,484
February 06, 2026	0.46	0.44	0.44	0.46	0.43	76,808
February 05, 2026	0.48	0.46	0.46	0.48	0.46	5,683
February 04, 2026	0.46	0.48	0.48	0.5	0.46	55,981
February 03, 2026	0.47	0.48	0.48	0.48	0.47	12,882
February 02, 2026	0.47	0.47	0.47	0.47	0.47	16,072
January 30, 2026	0.48	0.47	0.47	0.48	0.47	15,026
January 29, 2026	0.48	0.48	0.48	0.48	0.47	8,060
January 28, 2026	0.47	0.48	0.48	0.49	0.47	14,037
January 27, 2026	0.48	0.45	0.45	0.48	0.45	74,054
January 26, 2026	0.48	0.48	0.48	0.49	0.48	38,993
January 23, 2026	0.49	0.49	0.49	0.49	0.49	4,562
January 22, 2026	0.5	0.5	0.5	0.5	0.48	26,739
January 21, 2026	0.5	0.5	0.5	0.5	0.49	28,985
January 20, 2026	0.49	0.51	0.51	0.51	0.49	27,464
January 19, 2026	0.49	0.5	0.5	0.5	0.48	62,010
January 16, 2026	0.5	0.5	0.5	0.5	0.5	3,164
January 15, 2026	0.5	0.5	0.5	0.52	0.5	33,653
January 14, 2026	0.5	0.51	0.51	0.52	0.5	94,992
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

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