Apple Hospitality REIT, Inc. (FRA:48T)
Germany · Delayed Price · Currency is EUR 10.29
-0.14 (-1.34%)
At close: Jan 8, 2026
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.82% | - |
| Jan 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.34% | - |
| Jan 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 3.27% | - |
| Jan 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.42% | - |
| Jan 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.09% | - |
| Jan 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.89% | - |
| Dec 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | -2.13% | - |
| Dec 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 1.12% | 66 |
| Dec 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -0.53% | - |
| Dec 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | -0.39% | - |
| Dec 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | -0.15% | - |
| Dec 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.27 | 0.98% | - |
| Dec 17, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | -0.78% | - |
| Dec 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | 0.78% | - |
| Dec 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 1.44% | - |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | 1.13% | - |
| Dec 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | 0.85% | - |
| Dec 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | 1.46% | - |
| Dec 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | -1.43% | - |
| Dec 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | 0.67% | - |
| Dec 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | -1.46% | - |
| Dec 4, 2025 | 10.04 | 10.04 | 9.98 | 9.98 | 9.91 | -0.86% | 3 |
| Dec 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 0.05% | - |
| Dec 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | -1.57% | - |
| Dec 1, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.15 | - | 7,050 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.20% | - |
| Nov 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | - | - |
| Nov 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | 0.69% | - |
| Nov 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 0.39% | - |
| Nov 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.99 | 3.35% | - |
| Nov 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -1.74% | - |
| Nov 20, 2025 | 9.81 | 9.98 | 9.81 | 9.98 | 9.84 | 0.89% | 150 |
| Nov 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | 0.45% | - |
| Nov 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.71 | -2.10% | - |
| Nov 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.92 | 1.73% | - |
| Nov 14, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | -1.94% | - |
| Nov 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.94 | -0.79% | - |
| Nov 12, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.02 | 0.05% | 118 |
| Nov 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.02 | 1.40% | - |
| Nov 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.88 | 3.20% | - |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -0.68% | - |
| Nov 6, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | 1.26% | - |
| Nov 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | -0.10% | - |
| Nov 4, 2025 | 9.84 | 9.84 | 9.66 | 9.66 | 9.53 | 0.25% | 700 |
| Nov 3, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.50 | -2.45% | - |
| Oct 31, 2025 | 9.69 | 9.88 | 9.69 | 9.88 | 9.74 | -0.76% | 300 |
| Oct 30, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | 9.75 | 1.18% | 350 |
| Oct 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.64 | 0.16% | - |
| Oct 28, 2025 | 9.97 | 10.10 | 9.82 | 9.82 | 9.62 | -1.85% | 3,145 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 9.80 | 0.07% | 544 |