American Hotel Income Properties REIT LP (TSX:HOT.UN)
Canada
· Delayed Price · Currency is CAD 0.460
-0.015 (-3.16%)
At close: Apr 28, 2026
TSX:HOT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.47 | 0.49 | 0.46 | 0.46 | - | -3.16% | 320,514 |
| Apr 27, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -2.06% | 77,183 |
| Apr 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 31,522 |
| Apr 23, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.06% | 202,708 |
| Apr 22, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 62,002 |
| Apr 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 27,199 |
| Apr 20, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.21% | 106,940 |
| Apr 17, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 276,798 |
| Apr 16, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 6.82% | 152,289 |
| Apr 15, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 8,016 |
| Apr 14, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 82,850 |
| Apr 13, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 31,221 |
| Apr 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 21,524 |
| Apr 9, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 48,534 |
| Apr 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 49,644 |
| Apr 7, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 87,526 |
| Apr 6, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 43,529 |
| Apr 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 33,532 |
| Apr 1, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 53,010 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -2.13% | 376,171 |
| Mar 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,525 |
| Mar 27, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 39,167 |
| Mar 26, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 78,974 |
| Mar 25, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 6.67% | 168,659 |
| Mar 24, 2026 | 0.47 | 0.47 | 0.40 | 0.45 | 0.45 | -4.26% | 159,855 |
| Mar 23, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 44,829 |
| Mar 20, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 10,717 |
| Mar 19, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 3.30% | 27,658 |
| Mar 18, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 18,714 |
| Mar 17, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 12,382 |
| Mar 16, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 17,407 |
| Mar 13, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.10% | 49,432 |
| Mar 12, 2026 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | -3.19% | 73,230 |
| Mar 11, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 6.82% | 145,579 |
| Mar 10, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.38% | 75,353 |
| Mar 9, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 70,445 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 52,960 |
| Mar 5, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 106,096 |
| Mar 4, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 2.13% | 60,394 |
| Mar 3, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 18,290 |
| Mar 2, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 38,536 |
| Feb 27, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 27,840 |
| Feb 26, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 151,070 |
| Feb 25, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 39,284 |
| Feb 24, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 41,129 |
| Feb 23, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 27,705 |
| Feb 20, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 1.04% | 72,466 |
| Feb 19, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.49% | 4,000 |
| Feb 18, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 18,534 |
| Feb 17, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 12,598 |
| Feb 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -6.25% | 6,864 |
| Feb 12, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 58,461 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 11,114 |
| Feb 10, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 6.67% | 148,479 |
| Feb 9, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 3.45% | 11,484 |
| Feb 6, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -5.43% | 76,808 |
| Feb 5, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 5,683 |
| Feb 4, 2026 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | -1.04% | 55,981 |
| Feb 3, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 12,882 |
| Feb 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 16,072 |
| Jan 30, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 15,026 |
| Jan 29, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 8,060 |
| Jan 28, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 6.67% | 14,037 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -6.25% | 74,054 |
| Jan 26, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 38,993 |
| Jan 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 4,562 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 26,739 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 28,985 |
| Jan 20, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 27,464 |
| Jan 19, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 62,010 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 3,164 |
| Jan 15, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 33,653 |
| Jan 14, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 94,992 |
| Jan 13, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 2.08% | 63,180 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 0.52% | 71,830 |
| Jan 9, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -3.54% | 42,976 |
| Jan 8, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.21% | 60,278 |
| Jan 7, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 29,341 |
| Jan 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 11,081 |
| Jan 5, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 32,493 |
| Jan 2, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 50,300 |
| Dec 31, 2025 | 0.42 | 0.51 | 0.42 | 0.51 | 0.51 | 13.33% | 52,623 |
| Dec 30, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 2.27% | 84,639 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | -8.33% | 108,605 |
| Dec 24, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -5.88% | 226,803 |
| Dec 23, 2025 | 0.50 | 0.55 | 0.50 | 0.51 | 0.51 | 2.00% | 213,036 |
| Dec 22, 2025 | 0.40 | 0.55 | 0.40 | 0.50 | 0.50 | 25.00% | 711,968 |
| Dec 19, 2025 | 0.37 | 0.42 | 0.37 | 0.40 | 0.40 | 3.90% | 143,938 |
| Dec 18, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 8.45% | 70,787 |
| Dec 17, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -1.39% | 310,109 |
| Dec 16, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 5.88% | 142,117 |
| Dec 15, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 3.03% | 855,983 |
| Dec 12, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 4.76% | 134,150 |
| Dec 11, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -5.97% | 230,038 |
| Dec 10, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 56,201 |
| Dec 9, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 57,252 |
| Dec 8, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 69,074 |
| Dec 5, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 24,505 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 253,309 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 73,535 |