Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Hotel Inc Prop REIT 5 Pct Debs (TSU: HOT-DB-U )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 95.30 95.30 95.30 0 +0.30(+0.32%)
May 27, 2021 95.65 95.65 95.00 95.00 61,000 -1.01(-1.05%)
May 26, 2021 96.01 96.01 96.01 96.01 5,000 +0.01(+0.01%)
May 25, 2021 96.00 96.00 96.00 96.00 56,000 +0.00(+0.00%)
May 20, 2021 96.00 96.00 96.00 0 -0.11(-0.11%)
May 19, 2021 96.45 96.49 96.11 96.11 12,000 +0.11(+0.11%)
May 14, 2021 96.00 96.00 96.00 0 +1.00(+1.05%)
May 13, 2021 94.50 95.06 94.50 95.00 60,000 +0.50(+0.53%)
May 12, 2021 94.50 94.50 94.50 94.50 6,000 -0.50(-0.53%)
May 11, 2021 94.94 95.00 94.94 95.00 30,000 +0.06(+0.06%)
May 07, 2021 94.94 94.94 94.94 0 +0.94(+1.00%)
May 06, 2021 94.00 94.00 94.00 94.00 1,000 +0.00(+0.00%)
May 05, 2021 93.20 94.00 93.20 94.00 13,000 +0.80(+0.86%)
May 04, 2021 93.00 93.20 93.00 93.20 46,000 +0.20(+0.22%)
May 03, 2021 92.05 93.20 92.05 93.00 24,000 +0.95(+1.03%)
Apr 30, 2021 92.70 92.75 92.05 92.05 74,000 -0.30(-0.32%)
Apr 29, 2021 92.69 92.70 92.00 92.35 85,000 -1.65(-1.76%)
Apr 28, 2021 93.50 94.00 93.50 94.00 3,000 +0.75(+0.80%)
Apr 27, 2021 93.98 94.00 93.25 93.25 78,000 +0.25(+0.27%)
Apr 26, 2021 93.02 93.02 93.00 93.00 14,000 +0.00(+0.00%)
Apr 23, 2021 92.12 94.00 92.00 93.00 165,000 +0.95(+1.03%)
Apr 22, 2021 95.00 95.00 92.05 92.05 120,000 -1.46(-1.56%)
Apr 21, 2021 94.20 94.20 93.51 93.51 80,000 -0.69(-0.73%)
Apr 20, 2021 94.06 95.00 93.00 94.20 148,000 +0.50(+0.53%)
Apr 19, 2021 95.11 95.11 93.70 93.70 117,000 -2.30(-2.40%)
Apr 16, 2021 96.00 96.00 96.00 96.00 9,000 +0.25(+0.26%)
Apr 15, 2021 94.72 95.75 94.72 95.75 24,000 +1.10(+1.16%)
Apr 14, 2021 94.65 94.65 94.65 94.65 6,000 -0.85(-0.89%)
Apr 13, 2021 95.50 95.50 95.50 95.50 6,000 +0.00(+0.00%)
Apr 12, 2021 95.50 95.50 95.50 95.50 10,000 -0.50(-0.52%)
Apr 09, 2021 95.50 96.00 95.50 96.00 46,000 +0.50(+0.52%)
Apr 08, 2021 95.40 95.50 95.40 95.50 56,000 +0.00(+0.00%)
Apr 07, 2021 95.51 95.51 95.50 95.50 35,000 -0.50(-0.52%)
Apr 06, 2021 95.96 96.00 95.96 96.00 133,000 +0.00(+0.00%)
Apr 05, 2021 96.00 96.00 96.00 96.00 5,000 +0.00(+0.00%)
Mar 31, 2021 96.00 96.00 96.00 0 +0.50(+0.52%)
Mar 30, 2021 95.54 95.54 94.12 95.50 83,000 +0.00(+0.00%)
Mar 29, 2021 95.75 95.75 95.50 95.50 111,000 +0.00(+0.00%)
Mar 26, 2021 95.51 95.51 95.50 95.50 81,000 +0.00(+0.00%)
Mar 25, 2021 95.54 95.54 95.50 95.50 28,000 -0.25(-0.26%)
Mar 24, 2021 95.75 95.75 95.75 95.75 15,000 +0.75(+0.79%)
Mar 22, 2021 95.00 95.00 95.00 0 +0.00(+0.00%)
Mar 19, 2021 95.04 95.04 95.00 95.00 66,000 -0.04(-0.04%)
Mar 18, 2021 95.04 95.04 95.04 95.04 1,000 +0.05(+0.05%)
Mar 17, 2021 94.97 94.99 94.97 94.99 52,000 +0.99(+1.05%)
Mar 15, 2021 94.00 94.00 94.00 0 +1.66(+1.80%)
Mar 12, 2021 92.34 92.34 92.34 92.34 10,000 -0.66(-0.71%)
Mar 11, 2021 93.20 93.20 93.00 93.00 55,000 +1.68(+1.84%)
Mar 10, 2021 92.00 92.00 91.00 91.32 74,000 -0.38(-0.41%)
Mar 09, 2021 91.70 91.70 91.70 91.70 3,000 -0.45(-0.49%)
Mar 08, 2021 92.01 92.15 92.00 92.15 27,000 +0.15(+0.16%)
Mar 05, 2021 93.94 93.94 92.00 92.00 14,000 +0.00(+0.00%)
Mar 04, 2021 92.00 92.00 92.00 92.00 11,000 -1.00(-1.08%)
Mar 03, 2021 93.00 93.00 91.62 93.00 18,000 +0.50(+0.54%)
Mar 02, 2021 93.00 94.93 92.50 92.50 63,000 -1.50(-1.60%)
Mar 01, 2021 94.01 94.01 94.00 94.00 32,000 +0.00(+0.00%)
Feb 26, 2021 94.00 94.00 94.00 94.00 15,000 +0.00(+0.00%)
Feb 25, 2021 94.96 94.96 94.00 94.00 25,000 -0.98(-1.03%)
Feb 24, 2021 94.98 94.98 94.98 94.98 1,000 -0.02(-0.02%)
Feb 22, 2021 95.00 95.00 95.00 0 +0.00(+0.00%)
Feb 19, 2021 94.96 95.00 94.96 95.00 19,000 +2.25(+2.43%)
Feb 18, 2021 93.56 93.56 92.75 92.75 86,000 +0.25(+0.27%)
Feb 17, 2021 91.00 92.50 91.00 92.50 82,000 +1.02(+1.11%)
Feb 16, 2021 91.00 91.48 90.98 91.48 24,000 +0.48(+0.53%)
Feb 12, 2021 91.00 91.00 91.00 0 -1.00(-1.09%)
Feb 11, 2021 90.02 92.00 90.02 92.00 10,000 -2.50(-2.65%)
Feb 10, 2021 94.50 94.50 94.50 94.50 200,000 +3.50(+3.85%)
Feb 09, 2021 91.00 91.00 91.00 91.00 6,000 +0.00(+0.00%)
Feb 08, 2021 92.00 92.00 91.00 91.00 131,000 -1.00(-1.09%)
Feb 05, 2021 91.65 92.00 91.20 92.00 23,000 +0.00(+0.00%)
Feb 04, 2021 91.66 92.00 91.66 92.00 6,000 +0.80(+0.88%)
Feb 03, 2021 90.01 91.20 90.01 91.20 154,000 +1.20(+1.33%)
Feb 02, 2021 90.00 91.00 90.00 90.00 560,000 -0.04(-0.04%)
Feb 01, 2021 90.00 90.94 90.00 90.04 398,000 +0.04(+0.04%)
Jan 29, 2021 87.00 91.04 87.00 90.00 250,000 +7.46(+9.04%)
Jan 28, 2021 84.00 84.00 82.54 82.54 15,000 -1.46(-1.74%)
Jan 27, 2021 84.00 84.00 84.00 84.00 4,000 +0.00(+0.00%)
Jan 26, 2021 85.00 85.00 84.00 84.00 27,000 -1.00(-1.18%)
Jan 25, 2021 84.99 85.00 84.99 85.00 22,000 +1.00(+1.19%)
Jan 22, 2021 84.00 84.00 82.20 84.00 8,000 +0.00(+0.00%)
Jan 21, 2021 84.00 84.00 84.00 84.00 4,000 +0.00(+0.00%)
Jan 20, 2021 84.01 84.01 84.00 84.00 7,000 +0.00(+0.00%)
Jan 19, 2021 84.00 84.00 84.00 84.00 27,000 +0.00(+0.00%)
Jan 18, 2021 84.00 84.00 84.00 84.00 20,000 +0.00(+0.00%)
Jan 14, 2021 84.00 84.00 84.00 0 -0.46(-0.54%)
Jan 11, 2021 84.46 84.46 84.46 0 +5.46(+6.91%)
Jan 08, 2021 77.50 79.00 77.02 79.00 13,000 -3.00(-3.66%)
Jan 07, 2021 81.00 82.00 81.00 82.00 143,000 +1.00(+1.23%)
Jan 06, 2021 81.00 81.00 81.00 81.00 1,000 +1.00(+1.25%)
Jan 05, 2021 80.00 80.00 80.00 80.00 2,000 +0.00(+0.00%)
Dec 31, 2020 80.00 80.00 80.00 0 -4.00(-4.76%)
Dec 24, 2020 84.00 84.00 84.00 0 +6.06(+7.78%)
Dec 23, 2020 77.94 77.94 77.94 77.94 17,000 +1.74(+2.28%)
Dec 22, 2020 76.22 76.22 76.20 76.20 79,000 -3.80(-4.75%)
Dec 17, 2020 80.00 80.00 80.00 0 -4.50(-5.33%)
Dec 16, 2020 80.00 84.50 80.00 84.50 17,000 +6.50(+8.33%)
Dec 15, 2020 77.00 78.00 77.00 78.00 59,000 +1.00(+1.30%)
Dec 14, 2020 79.00 79.00 77.00 77.00 124,000 -2.00(-2.53%)
Dec 11, 2020 80.00 80.00 79.00 79.00 56,000 -2.00(-2.47%)
Dec 10, 2020 81.00 81.10 80.02 81.00 148,000 +1.00(+1.25%)
Dec 09, 2020 80.00 80.00 80.00 80.00 15,000 +0.00(+0.00%)
Dec 08, 2020 80.00 80.00 80.00 80.00 26,000 +0.00(+0.00%)
Dec 07, 2020 81.05 81.05 80.00 80.00 100,000 -1.05(-1.30%)
Dec 04, 2020 81.25 81.25 81.05 81.05 72,000 +0.00(+0.00%)
Dec 03, 2020 81.04 81.07 81.02 81.05 61,000 -1.95(-2.35%)
Dec 02, 2020 83.49 83.50 83.00 83.00 29,000 -1.99(-2.34%)
Dec 01, 2020 81.55 84.99 81.55 84.99 25,000 +3.99(+4.93%)
Nov 30, 2020 81.00 81.00 81.00 81.00 19,000 +0.00(+0.00%)
Nov 27, 2020 80.00 81.00 80.00 81.00 180,000 -1.00(-1.22%)
Nov 26, 2020 81.96 82.00 81.96 82.00 16,000 +3.70(+4.73%)
Nov 25, 2020 78.09 82.00 78.09 78.30 45,000 -3.70(-4.51%)
Nov 24, 2020 78.25 82.00 78.25 82.00 35,000 +3.96(+5.07%)
Nov 23, 2020 78.10 80.00 78.04 78.04 98,000 +1.54(+2.01%)
Nov 20, 2020 76.50 76.50 76.50 76.50 20,000 -1.50(-1.92%)
Nov 18, 2020 78.00 78.00 78.00 0 +1.00(+1.30%)
Nov 17, 2020 77.00 77.00 77.00 77.00 2,000 +1.00(+1.32%)
Nov 13, 2020 76.00 76.00 76.00 0 +0.95(+1.27%)
Nov 11, 2020 75.05 75.05 75.05 0 +0.05(+0.07%)
Nov 09, 2020 75.00 75.00 75.00 0 +2.00(+2.74%)
Nov 06, 2020 73.03 73.03 73.00 73.00 88,000 -5.25(-6.71%)
Nov 05, 2020 78.25 78.25 78.25 78.25 2,000 +0.00(+0.00%)
Nov 04, 2020 78.25 78.25 78.25 78.25 1,000 +0.00(+0.00%)
Nov 03, 2020 78.25 78.25 78.25 78.25 2,000 +0.25(+0.32%)
Oct 30, 2020 78.00 78.00 78.00 0 +0.00(+0.00%)
Oct 29, 2020 76.55 78.00 76.50 78.00 33,000 +0.00(+0.00%)
Oct 28, 2020 79.99 80.00 78.00 78.00 49,000 -0.06(-0.08%)
Oct 27, 2020 78.06 78.06 78.06 78.06 3,000 +0.06(+0.08%)
Oct 26, 2020 78.00 78.00 78.00 78.00 13,000 -1.00(-1.27%)
Oct 23, 2020 79.00 79.00 79.00 79.00 5,000 +0.00(+0.00%)
Oct 22, 2020 78.94 79.00 78.94 79.00 38,000 +4.00(+5.33%)
Oct 20, 2020 75.00 75.00 75.00 0 -1.00(-1.32%)
Oct 19, 2020 76.50 77.00 75.00 76.00 49,000 -0.50(-0.65%)
Oct 16, 2020 76.50 76.50 76.50 76.50 112,000 +0.00(+0.00%)
Oct 15, 2020 77.00 77.00 76.50 76.50 90,000 +0.00(+0.00%)
Oct 13, 2020 76.50 76.50 76.50 0 -1.50(-1.92%)
Oct 09, 2020 78.00 78.00 78.00 0 +0.00(+0.00%)
Oct 08, 2020 78.00 78.00 78.00 78.00 6,000 +1.00(+1.30%)
Oct 07, 2020 80.00 80.00 77.00 77.00 14,000 -2.00(-2.53%)
Oct 06, 2020 78.94 79.00 78.94 79.00 85,000 +4.00(+5.33%)
Oct 05, 2020 76.00 76.00 75.00 75.00 33,000 -4.00(-5.06%)
Oct 02, 2020 79.25 79.25 79.00 79.00 33,000 -0.27(-0.34%)
Oct 01, 2020 79.94 80.00 79.27 79.27 50,000 +1.27(+1.63%)
Sep 30, 2020 79.00 79.00 78.00 78.00 25,000 -1.00(-1.27%)
Sep 29, 2020 79.00 79.00 79.00 79.00 1,000 +3.16(+4.17%)
Sep 25, 2020 75.84 75.84 75.84 0 -1.67(-2.15%)
Sep 24, 2020 78.06 78.06 77.45 77.51 55,000 -2.49(-3.11%)
Sep 23, 2020 80.00 80.00 79.85 80.00 70,000 +2.00(+2.56%)
Sep 22, 2020 75.06 78.00 75.00 78.00 119,000 -2.00(-2.50%)
Sep 21, 2020 80.00 80.00 80.00 80.00 150,000 +0.00(+0.00%)
Sep 18, 2020 80.00 80.00 79.00 80.00 156,000 +1.50(+1.91%)
Sep 17, 2020 78.56 78.56 78.50 78.50 25,000 -1.50(-1.88%)
Sep 15, 2020 80.00 80.00 80.00 0 +1.00(+1.27%)
Sep 11, 2020 79.00 79.00 79.00 0 -1.00(-1.25%)
Sep 10, 2020 79.00 80.00 79.00 80.00 110,000 +0.00(+0.00%)
Sep 09, 2020 80.00 80.00 80.00 80.00 2,000 +0.00(+0.00%)
Sep 08, 2020 80.00 80.00 80.00 80.00 2,000 +1.00(+1.27%)
Sep 04, 2020 79.00 79.00 79.00 0 -1.25(-1.56%)
Sep 01, 2020 80.25 80.25 80.25 0 -0.75(-0.93%)
Aug 31, 2020 81.00 81.00 81.00 81.00 10,000 +0.00(+0.00%)
Aug 27, 2020 81.00 81.00 81.00 0 +1.00(+1.25%)
Aug 25, 2020 80.00 80.00 80.00 0 +2.00(+2.56%)
Aug 24, 2020 80.00 80.00 78.00 78.00 48,000 -2.00(-2.50%)
Aug 21, 2020 80.00 80.00 80.00 80.00 4,000 +1.00(+1.27%)
Aug 20, 2020 79.00 79.00 79.00 79.00 15,000 +0.50(+0.64%)
Aug 18, 2020 78.50 78.50 78.50 0 -0.50(-0.63%)
Aug 17, 2020 79.00 79.00 79.00 79.00 9,000 +0.50(+0.64%)
Aug 14, 2020 81.95 82.00 78.50 78.50 15,000 +0.00(+0.00%)
Aug 13, 2020 78.50 78.50 78.50 78.50 2,000 -1.50(-1.88%)
Aug 07, 2020 80.00 80.00 80.00 0 +2.00(+2.56%)
Aug 06, 2020 80.00 80.00 78.00 78.00 30,000 +0.00(+0.00%)
Aug 05, 2020 79.50 79.50 78.00 78.00 131,000 +2.95(+3.93%)
Aug 04, 2020 75.05 75.05 75.05 75.05 10,000 -3.45(-4.39%)
Jul 31, 2020 78.50 78.50 78.50 0 +0.50(+0.64%)
Jul 29, 2020 78.00 78.00 78.00 0 -2.00(-2.50%)
Jul 28, 2020 80.50 80.50 80.00 80.00 41,000 -0.50(-0.62%)
Jul 27, 2020 80.52 80.52 80.50 80.50 15,000 +0.00(+0.00%)
Jul 24, 2020 80.50 80.50 80.50 80.50 7,000 +0.48(+0.60%)
Jul 22, 2020 80.02 80.02 80.02 0 +2.02(+2.59%)
Jul 21, 2020 82.00 82.00 78.00 78.00 29,000 -5.00(-6.02%)
Jul 17, 2020 83.00 83.00 83.00 0 +1.00(+1.22%)
Jul 16, 2020 82.02 82.02 81.98 82.00 43,000 +0.00(+0.00%)
Jul 15, 2020 82.00 82.00 82.00 82.00 22,000 -2.60(-3.07%)
Jul 14, 2020 84.60 84.60 84.60 84.60 4,000 +1.25(+1.50%)
Jul 13, 2020 83.35 83.35 83.35 83.35 5,000 -0.65(-0.77%)
Jul 09, 2020 84.00 84.00 84.00 0 +0.00(+0.00%)
Jul 08, 2020 85.00 85.00 84.00 84.00 75,000 -1.01(-1.19%)
Jul 07, 2020 87.00 87.00 85.01 85.01 88,999 -1.94(-2.23%)
Jul 06, 2020 85.50 86.95 85.50 86.95 160,000 +1.95(+2.29%)
Jul 03, 2020 85.00 85.00 85.00 85.00 5,000 +0.00(+0.00%)
Jul 02, 2020 85.00 85.00 85.00 85.00 26,000 +0.00(+0.00%)
Jun 30, 2020 85.00 85.00 85.00 0 -0.05(-0.06%)
Jun 29, 2020 85.05 85.05 85.05 85.05 10,000 +1.05(+1.25%)
Jun 25, 2020 84.00 84.00 84.00 0 -1.00(-1.18%)
Jun 23, 2020 85.00 85.00 85.00 0 +0.00(+0.00%)
Jun 22, 2020 84.00 85.00 83.00 85.00 53,000 +0.00(+0.00%)
Jun 19, 2020 85.00 85.00 85.00 85.00 10,000 +2.00(+2.41%)
Jun 18, 2020 85.00 85.00 83.00 83.00 46,000 +2.00(+2.47%)
Jun 17, 2020 81.00 81.00 81.00 81.00 5,000 -3.00(-3.57%)
Jun 16, 2020 80.00 84.00 80.00 84.00 46,000 +4.00(+5.00%)
Jun 11, 2020 80.00 80.00 80.00 0 +1.00(+1.27%)
Jun 09, 2020 79.00 79.00 79.00 0 +6.00(+8.22%)
Jun 08, 2020 75.00 75.00 72.00 73.00 52,000 -2.00(-2.67%)
Jun 05, 2020 75.00 75.00 75.00 75.00 20,000 +5.00(+7.14%)
Jun 04, 2020 65.60 70.00 65.50 70.00 62,000 +0.00(+0.00%)
Jun 03, 2020 70.00 70.00 70.00 70.00 50,000 +5.00(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.