NYSE American - Nasdaq Real Time Price
USD
InnSuites Hospitality Trust (IHT)
1.0500
-0.0650
(-5.83%)
At close: October 30 at 4:00:00 PM EDT
1.1000
+0.0500
(+4.76%)
After hours: October 30 at 4:04:25 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0800
1.1500
1.0500
1.0500
1.0500
35,000
Oct 29, 2026
1.1700
1.1800
1.1000
1.1200
1.1200
16,300
Oct 28, 2026
1.1100
1.1500
1.0800
1.0800
1.0800
11,400
Oct 27, 2026
1.1100
1.2000
1.0600
1.1100
1.1100
38,500
Oct 26, 2026
1.1100
1.1500
1.0800
1.1100
1.1100
29,000
Oct 23, 2026
1.1000
1.1500
1.0600
1.1100
1.1100
22,500
Oct 22, 2026
1.0500
1.1700
1.0500
1.1100
1.1100
52,800
Oct 21, 2026
1.0900
1.1200
1.0500
1.0700
1.0700
32,700
Oct 20, 2026
1.1000
1.1700
1.0500
1.1000
1.1000
32,100
Oct 19, 2026
1.1700
1.1800
1.0500
1.0900
1.0900
75,700
Oct 16, 2026
1.1700
1.1900
1.1100
1.1900
1.1900
1,000
Oct 15, 2026
1.1400
1.1400
1.1100
1.1400
1.1400
9,300
Oct 14, 2026
1.1900
1.2000
1.1200
1.1300
1.1300
14,800
Oct 13, 2026
1.1800
1.2300
1.1400
1.1500
1.1500
32,300
Oct 12, 2026
1.0900
1.2000
1.0900
1.1800
1.1800
41,400
Oct 9, 2026
1.1800
1.1900
1.1100
1.1100
1.1100
44,300
Oct 8, 2026
1.1200
1.2300
1.1000
1.1500
1.1500
129,300
Oct 7, 2026
1.0100
1.1900
1.0100
1.1200
1.1200
60,100
Oct 6, 2026
1.2900
1.3300
1.1600
1.2000
1.2000
51,500
Oct 5, 2026
1.3500
1.4200
1.3100
1.3100
1.3100
4,300
Oct 2, 2026
1.4200
1.4300
1.3000
1.3200
1.3200
10,400
Oct 1, 2026
1.3300
1.4000
1.3100
1.3500
1.3500
5,300
Sep 30, 2026
1.3300
1.4100
1.3200
1.3500
1.3500
21,900
Sep 29, 2026
1.5100
1.5100
1.3600
1.3700
1.3700
6,700
Sep 28, 2026
1.3200
1.4100
1.3200
1.3800
1.3800
16,600
Sep 25, 2026
1.4200
1.4300
1.4000
1.4000
1.4000
6,300
Sep 24, 2026
1.4300
1.5300
1.4100
1.4100
1.4100
10,800
Sep 23, 2026
1.3600
1.5500
1.3600
1.4300
1.4300
21,300
Sep 22, 2026
1.4100
1.4800
1.4100
1.4300
1.4300
22,200
Sep 21, 2026
1.4600
1.5300
1.4000
1.4500
1.4500
52,300
Sep 18, 2026
1.4800
1.5300
1.4100
1.4200
1.4200
85,300
Sep 17, 2026
1.3300
1.4700
1.3300
1.4400
1.4400
141,700
Sep 16, 2026
1.2400
1.4300
1.2300
1.3200
1.3200
248,400
Sep 15, 2026
1.2500
1.3300
1.2500
1.3000
1.3000
20,900
Sep 14, 2026
1.2900
1.3400
1.2500
1.3400
1.3400
6,100
Sep 11, 2026
1.3100
1.3400
1.3000
1.3400
1.3400
8,100
Sep 10, 2026
1.3500
1.3600
1.3000
1.3400
1.3400
44,400
Sep 9, 2026
1.3500
1.3700
1.3400
1.3600
1.3600
1,700
Sep 8, 2026
1.3600
1.3800
1.3300
1.3800
1.3800
3,200
Sep 4, 2026
1.3500
1.3600
1.3500
1.3600
1.3600
2,000
Sep 3, 2026
1.3200
1.3500
1.3100
1.3400
1.3400
3,100
Sep 2, 2026
1.2900
1.4000
1.2900
1.3200
1.3200
34,000
Sep 1, 2026
1.2100
1.4200
1.2100
1.3900
1.3900
181,800
Aug 31, 2026
1.2800
1.3400
1.2700
1.2800
1.2800
867,500
Aug 28, 2026
1.2600
1.3500
1.2600
1.3000
1.3000
45,200
Aug 27, 2026
1.3600
1.3600
1.2400
1.2800
1.2800
38,500
Aug 26, 2026
1.4000
1.4300
1.3100
1.3900
1.3900
25,000
Aug 25, 2026
1.4200
1.5300
1.3100
1.4100
1.4100
88,600
Aug 24, 2026
1.5600
1.5600
1.3900
1.4800
1.4800
44,900
Aug 21, 2026
1.5400
1.6000
1.4700
1.5100
1.5100
38,400
Aug 20, 2026
1.5500
1.6900
1.5500
1.5600
1.5600
27,500
Aug 19, 2026
1.6700
1.6800
1.5800
1.6200
1.6200
3,200
Aug 18, 2026
1.6000
1.7000
1.5400
1.6400
1.6400
4,300
Aug 17, 2026
1.5900
1.6900
1.5800
1.6000
1.6000
24,400
Aug 14, 2026
1.5200
1.7300
1.5200
1.5900
1.5900
10,800
Aug 13, 2026
1.6100
1.6400
1.5700
1.6200
1.6200
7,700
Aug 12, 2026
1.5600
1.6500
1.5400
1.6500
1.6500
17,200
Aug 11, 2026
1.5500
1.6700
1.5400
1.5600
1.5600
21,300
Aug 10, 2026
1.6800
1.7000
1.5800
1.5800
1.5800
18,400
Aug 7, 2026
1.6600
1.7700
1.6600
1.7000
1.7000
21,500
Aug 6, 2026
1.7700
1.7700
1.6500
1.7200
1.7200
31,100
Aug 5, 2026
1.7000
1.7400
1.6800
1.7200
1.7200
8,600
Aug 4, 2026
1.6200
1.7600
1.6100
1.6700
1.6700
18,400
Aug 3, 2026
1.5900
1.7700
1.5900
1.6300
1.6300
25,900
Jul 31, 2026
1.7100
1.8100
1.6600
1.7100
1.7100
26,000
Jul 30, 2026
1.6800
1.8200
1.6800
1.6900
1.6900
25,100
Jul 29, 2026
1.7400
1.7500
1.6800
1.6800
1.6800
6,600
Jul 28, 2026
1.7200
1.7300
1.6800
1.7300
1.7300
9,600
Jul 27, 2026
1.6700
1.7400
1.6700
1.7100
1.7100
11,400
Jul 24, 2026
1.6700
1.7400
1.6700
1.6700
1.6700
9,600
Jul 23, 2026
1.7000
1.7900
1.7000
1.7100
1.7100
9,700
Jul 22, 2026
1.7800
1.8000
1.7200
1.7200
1.7200
13,600
Jul 21, 2026
1.7000
1.8600
1.7000
1.7800
1.7800
25,100
Jul 20, 2026
1.7100
1.8700
1.6700
1.7800
1.7800
52,200
Jul 17, 2026
1.7600
1.8600
1.6400
1.6700
1.6700
24,700
Jul 16, 2026
1.7200
1.8600
1.7200
1.7400
1.7400
18,300
Jul 15, 2026
1.7700
1.8500
1.6700
1.7400
1.7400
30,200
Jul 14, 2026
1.7600
1.8400
1.4700
1.7300
1.7300
50,100
Jul 13, 2026
1.6000
1.8500
1.6000
1.8200
1.8200
66,300
Jul 10, 2026
1.6800
1.8200
1.6500
1.6500
1.6500
37,900
Jul 9, 2026
1.7000
1.7500
1.6700
1.7100
1.7100
8,700
Jul 8, 2026
1.6600
1.7800
1.6000
1.7300
1.7300
43,700
Jul 7, 2026
1.7300
1.8000
1.6300
1.6800
1.6800
25,500
Jul 6, 2026
1.6800
1.7800
1.6400
1.7000
1.7000
32,000
Jul 2, 2026
1.8400
1.8400
1.6700
1.6700
1.6700
32,900
Jul 1, 2026
1.7100
1.7800
1.6100
1.7800
1.7800
59,400
Jun 30, 2026
1.8500
1.8800
1.7000
1.7000
1.7000
57,700
Jun 29, 2026
1.7200
1.9000
1.7200
1.8500
1.8500
77,100
Jun 26, 2026
1.6900
1.7900
1.6900
1.7200
1.7200
29,900
Jun 25, 2026
1.7700
1.8100
1.6700
1.7100
1.7100
112,200
Jun 24, 2026
1.5700
1.8900
1.5200
1.7700
1.7700
373,800
Jun 23, 2026
1.4100
1.6700
1.4100
1.6400
1.6400
327,700
Jun 22, 2026
1.4900
1.6800
1.4300
1.5300
1.5300
502,600
Jun 18, 2026
1.5000
1.7300
1.3700
1.6200
1.6200
27,966,500
Jun 17, 2026
1.3700
1.3900
1.3600
1.3900
1.3900
17,800
Jun 16, 2026
1.3700
1.4500
1.3600
1.3600
1.3600
18,100
Jun 15, 2026
1.4300
1.5000
1.4000
1.4000
1.4000
26,200
Jun 12, 2026
1.4500
1.4500
1.4500
1.4500
1.4500
6,300
Jun 11, 2026
1.3700
1.4300
1.3700
1.4200
1.4200
25,700
Jun 10, 2026
1.4100
1.4600
1.4100
1.4300
1.4300
14,600
Jun 9, 2026
1.4500
1.5000
1.3700
1.4400
1.4400
21,400
Jun 8, 2026
1.4000
1.4700
1.4000
1.4300
1.4300
15,800
Jun 5, 2026
1.5000
1.5000
1.4200
1.4300
1.4300
31,400
Jun 4, 2026
1.5000
1.5300
1.4800
1.5300
1.5300
11,600
Jun 3, 2026
1.5400
1.5700
1.5000
1.5100
1.5100
23,000
Jun 2, 2026
1.4800
1.5800
1.4800
1.5400
1.5400
14,500
Jun 1, 2026
1.5000
1.5800
1.5000
1.5800
1.5800
11,700
May 29, 2026
1.4600
1.5600
1.4500
1.5400
1.5400
15,000
May 28, 2026
1.4400
1.5200
1.4300
1.5000
1.5000
34,300
May 27, 2026
1.4500
1.5300
1.4500
1.4900
1.4900
40,500
May 26, 2026
1.3300
1.4400
1.3300
1.4400
1.4400
18,300
May 22, 2026
1.4500
1.4700
1.4100
1.4500
1.4500
19,600
May 21, 2026
1.4300
1.4300
1.3900
1.4300
1.4300
9,000
May 20, 2026
1.3700
1.4200
1.3400
1.4200
1.4200
28,200
May 19, 2026
1.2700
1.4500
1.2700
1.3300
1.3300
67,300
May 18, 2026
1.1000
1.2600
1.1000
1.2500
1.2500
26,100
May 15, 2026
1.1300
1.1300
1.1000
1.1300
1.1300
11,800
May 14, 2026
1.0900
1.1400
1.0900
1.1400
1.1400
10,800
May 13, 2026
1.1300
1.1300
1.0900
1.1200
1.1200
7,800
May 12, 2026
1.0900
1.1500
1.0900
1.1300
1.1300
4,700
May 11, 2026
1.1100
1.1700
1.1000
1.1100
1.1100
17,600
May 8, 2026
1.1200
1.1600
1.1100
1.1400
1.1400
3,900
May 7, 2026
1.1200
1.1400
1.1200
1.1200
1.1200
4,200
May 6, 2026
1.1200
1.1800
1.1200
1.1400
1.1400
10,500
May 5, 2026
1.1300
1.1500
1.1300
1.1500
1.1500
4,500
May 4, 2026
1.1900
1.1900
1.1300
1.1700
1.1700
9,400
May 1, 2026
1.1100
1.1300
1.1100
1.1200
1.1200
2,100
Apr 30, 2026
1.1100
1.1900
1.1100
1.1200
1.1200
8,400
Apr 29, 2026
1.1200
1.1500
1.1100
1.1300
1.1300
3,500
Apr 28, 2026
1.1400
1.1500
1.1400
1.1400
1.1400
7,100
Apr 27, 2026
1.1700
1.1700
1.1600
1.1600
1.1600
3,900
Apr 24, 2026
1.2000
1.2000
1.1500
1.1700
1.1700
8,200
Apr 23, 2026
1.2100
1.2100
1.1400
1.2000
1.2000
15,100
Apr 22, 2026
1.2000
1.2500
1.1700
1.2500
1.2500
8,100
Apr 21, 2026
1.2100
1.2100
1.1800
1.2000
1.2000
10,800
Apr 20, 2026
1.2600
1.2600
1.2200
1.2200
1.2200
6,200
Apr 17, 2026
1.1600
1.2200
1.1600
1.2100
1.2100
33,100
Apr 16, 2026
1.1900
1.2400
1.1900
1.2000
1.2000
10,900
Apr 15, 2026
1.1000
1.2500
1.1000
1.1900
1.1900
22,400
Apr 14, 2026
1.1800
1.1900
1.1400
1.1900
1.1900
17,200
Apr 13, 2026
1.1400
1.1400
1.1200
1.1400
1.1400
10,000
Apr 10, 2026
1.1300
1.1500
1.1000
1.1500
1.1500
13,900
Apr 9, 2026
1.1100
1.1300
1.1100
1.1200
1.1200
9,700
Apr 8, 2026
1.0500
1.1400
1.0200
1.1400
1.1400
23,400
Apr 7, 2026
0.9800
1.0500
0.9800
1.0400
1.0400
15,000
Apr 6, 2026
0.9700
1.0300
0.9700
1.0000
1.0000
18,100
Apr 2, 2026
1.0300
1.0300
1.0100
1.0200
1.0200
1,600
Apr 1, 2026
1.0600
1.0600
1.0100
1.0100
1.0100
2,800
Mar 31, 2026
1.0500
1.0500
1.0100
1.0100
1.0100
11,100
Mar 30, 2026
1.0200
1.0600
0.9600
1.0200
1.0200
15,500
Mar 27, 2026
1.0200
1.0800
1.0100
1.0200
1.0200
7,200
Mar 26, 2026
1.0200
1.0300
1.0200
1.0200
1.0200
1,700
Mar 25, 2026
1.0600
1.0600
1.0200
1.0300
1.0300
5,900
Mar 24, 2026
1.0100
1.0700
1.0100
1.0200
1.0200
14,600
Mar 23, 2026
1.0300
1.0800
1.0200
1.0300
1.0300
15,500
Mar 20, 2026
1.0500
1.0700
1.0100
1.0100
1.0100
5,400
Mar 19, 2026
1.0400
1.1200
1.0400
1.0500
1.0500
11,200
Mar 18, 2026
1.0400
1.0400
1.0400
1.0400
1.0400
600
Mar 17, 2026
1.0300
1.0800
1.0300
1.0500
1.0500
4,000
Mar 16, 2026
1.0700
1.0700
1.0500
1.0500
1.0500
6,000
Mar 13, 2026
1.0500
1.0600
1.0500
1.0600
1.0600
2,400
Mar 12, 2026
1.0300
1.0700
1.0300
1.0600
1.0600
8,000
Mar 11, 2026
1.0400
1.0600
1.0200
1.0600
1.0600
11,200
Mar 10, 2026
1.0300
1.0400
1.0200
1.0300
1.0300
4,800
Mar 9, 2026
1.0200
1.0400
1.0200
1.0400
1.0400
3,200
Mar 6, 2026
1.0200
1.0300
1.0200
1.0300
1.0300
2,600
Mar 5, 2026
1.0100
1.0600
1.0100
1.0400
1.0400
9,300
Mar 4, 2026
1.0500
1.0500
1.0200
1.0300
1.0300
1,400
Mar 3, 2026
1.0300
1.0600
1.0300
1.0600
1.0600
4,500
Mar 2, 2026
1.1000
1.1200
1.0700
1.0700
1.0700
15,300
Feb 27, 2026
1.0700
1.0700
1.0400
1.0400
1.0400
10,000
Feb 26, 2026
1.0700
1.1200
1.0200
1.0900
1.0900
49,600
Feb 25, 2026
1.1100
1.1300
1.0600
1.0600
1.0600
12,100
Feb 24, 2026
1.1800
1.1800
1.1000
1.1000
1.1000
18,800
Feb 23, 2026
1.1800
1.1800
1.1300
1.1300
1.1300
19,300
Feb 20, 2026
1.1700
1.1800
1.1700
1.1700
1.1700
1,000
Feb 19, 2026
0.9500
1.2600
0.9500
1.1600
1.1600
17,100
Feb 18, 2026
0.9900
1.2700
0.9900
1.2500
1.2500
51,900
Feb 17, 2026
1.2200
1.2300
1.2000
1.2000
1.2000
4,300
Feb 13, 2026
1.2000
1.2300
1.2000
1.2200
1.2200
5,800
Feb 12, 2026
1.2200
1.2200
1.2000
1.2100
1.2100
5,400
Feb 11, 2026
1.2400
1.2400
1.2100
1.2200
1.2200
4,000
Feb 10, 2026
1.2200
1.2300
1.2000
1.2200
1.2200
5,500
Feb 9, 2026
1.2200
1.2700
1.2200
1.2200
1.2200
13,700
Feb 6, 2026
1.1700
1.2400
1.1700
1.2200
1.2200
12,400
Feb 5, 2026
1.1800
1.2000
1.1700
1.2000
1.2000
10,100
Feb 4, 2026
1.1700
1.2300
1.1600
1.2100
1.2100
16,200
Feb 3, 2026
1.1700
1.2100
1.1700
1.1800
1.1800
13,400
Feb 2, 2026
1.1800
1.2100
1.1700
1.1700
1.1700
8,300
Jan 30, 2026
1.0500
1.2300
1.0500
1.1800
1.1800
17,200
Jan 29, 2026
1.2200
1.2200
1.1500
1.2000
1.2000
3,600
Jan 28, 2026
1.1700
1.2200
1.1600
1.1900
1.1900
6,900
Jan 27, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
1.1500
1.2000
1.1100
1.1800
1.1800
14,000
Jan 26, 2026
1.1400
1.2200
1.1100
1.1200
1.1100
44,400
Jan 23, 2026
1.2500
1.2700
1.2000
1.2200
1.2091
68,200
Jan 22, 2026
1.2800
1.3000
1.2200
1.2300
1.2190
92,100
Jan 21, 2026
1.2500
1.2600
1.2200
1.2300
1.2190
887,000
Jan 20, 2026
1.2500
1.2900
1.2200
1.2200
1.2091
27,500
Jan 16, 2026
1.3100
1.3100
1.2700
1.2800
1.2686
3,500
Jan 15, 2026
1.3400
1.3400
1.2700
1.2800
1.2686
7,100
Jan 14, 2026
1.3000
1.3200
1.2800
1.2900
1.2785
11,600
Jan 13, 2026
1.2900
1.3400
1.2900
1.3100
1.2983
14,100
Jan 12, 2026
1.3700
1.4300
1.3100
1.3200
1.3082
42,100
Jan 9, 2026
1.3500
1.5000
1.3500
1.3800
1.3677
106,800
Jan 8, 2026
1.3300
1.3600
1.3200
1.3600
1.3479
65,600
Jan 7, 2026
1.4000
1.4100
1.3400
1.3600
1.3479
5,700
Jan 6, 2026
1.3300
1.4000
1.3300
1.3600
1.3479
2,800
Jan 5, 2026
1.4100
1.4100
1.3000
1.3500
1.3379
6,500
Jan 2, 2026
1.3400
1.3600
1.3000
1.3200
1.3082
2,000
Dec 31, 2025
1.2600
1.3400
1.2600
1.3400
1.3280
11,800
Dec 30, 2025
1.2900
1.3600
1.2700
1.2900
1.2785
9,400
Dec 29, 2025
1.2500
1.3500
1.2500
1.2900
1.2785
23,200
Dec 26, 2025
1.3000
1.3900
1.3000
1.3600
1.3479
25,100
Dec 24, 2025
1.3200
1.3200
1.3000
1.3000
1.2884
3,000
Dec 23, 2025
1.3000
1.3400
1.3000
1.3200
1.3082
4,700
Dec 22, 2025
1.3400
1.4200
1.3100
1.3400
1.3280
12,400
Dec 19, 2025
1.3300
1.3500
1.3100
1.3200
1.3082
5,900
Dec 18, 2025
1.3400
1.3500
1.3000
1.3200
1.3082
10,000
Dec 17, 2025
1.3700
1.4000
1.3400
1.3400
1.3280
10,200
Dec 16, 2025
1.4400
1.4400
1.3500
1.3600
1.3479
16,700
Dec 15, 2025
1.4400
1.5100
1.3600
1.3600
1.3479
74,300
Dec 12, 2025
1.4400
1.5200
1.3800
1.4000
1.3875
14,500
Dec 11, 2025
1.3900
1.4900
1.3200
1.4900
1.4767
138,900
Dec 10, 2025
1.3500
1.4300
1.3200
1.3800
1.3677
51,100
Dec 9, 2025
1.4800
1.4900
1.3800
1.4000
1.3875
57,500
Dec 8, 2025
1.2700
1.4800
1.2500
1.4700
1.4569
153,300
Dec 5, 2025
1.2800
1.3000
1.2600
1.2800
1.2686
16,600
Dec 4, 2025
1.3000
1.3000
1.2600
1.2900
1.2785
2,700
Dec 3, 2025
1.2600
1.2900
1.2500
1.2800
1.2686
7,200
Dec 2, 2025
1.2800
1.2900
1.2600
1.2600
1.2487
7,100
Dec 1, 2025
1.2800
1.3300
1.2800
1.3000
1.2884
5,100
Nov 28, 2025
1.2800
1.3000
1.2800
1.2800
1.2686
6,700
Nov 26, 2025
1.2900
1.3100
1.2800
1.2800
1.2686
5,200
Nov 25, 2025
1.3000
1.3300
1.2800
1.2800
1.2686
16,500
Nov 24, 2025
1.3100
1.3600
1.2900
1.3000
1.2884
8,900
Nov 21, 2025
1.2900
1.3500
1.2600
1.3000
1.2884
14,400
Nov 20, 2025
1.3600
1.4000
1.3000
1.3000
1.2884
20,100
Nov 19, 2025
1.3400
1.4100
1.3400
1.3600
1.3479
6,100
Nov 18, 2025
1.4100
1.4400
1.3500
1.3700
1.3578
26,500
Nov 17, 2025
1.4200
1.4600
1.4000
1.4400
1.4271
11,200
Nov 14, 2025
1.4000
1.4700
1.4000
1.4300
1.4172
17,300
Nov 13, 2025
1.5000
1.5000
1.4300
1.4400
1.4271
29,500
Nov 12, 2025
1.4500
1.4800
1.4000
1.4600
1.4470
30,800
Nov 11, 2025
1.4600
1.5000
1.4100
1.4700
1.4569
18,000
Nov 10, 2025
1.4600
1.4800
1.4500
1.4600
1.4470
9,200
Nov 7, 2025
1.4600
1.4800
1.4500
1.4800
1.4668
6,900
Nov 6, 2025
1.4900
1.5000
1.4500
1.4700
1.4569
64,300
Nov 5, 2025
1.4600
1.5600
1.4400
1.5100
1.4965
83,800
Nov 4, 2025
1.5700
1.5700
1.4600
1.4700
1.4569
59,300
Nov 3, 2025
1.5500
1.6000
1.5100
1.5800
1.5659
45,000
Oct 31, 2025
1.5300
1.5400
1.5100
1.5100
1.4965
14,500
