Apple Hospitality REIT, Inc. (FRA:48T)
Germany · Delayed Price · Currency is EUR 9.61
-0.15 (-1.59%)
At close: Jan 29, 2026
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.29% | - |
| Jan 29, 2026 | 9.50 | 9.69 | 9.50 | 9.67 | 9.61 | -1.59% | 945 |
| Jan 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | -3.34% | - |
| Jan 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | -1.36% | - |
| Jan 26, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | -2.00% | - |
| Jan 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.45 | -0.33% | - |
| Jan 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | 2.38% | - |
| Jan 21, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | -0.77% | - |
| Jan 20, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.32 | -1.52% | 500 |
| Jan 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | -0.61% | - |
| Jan 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.98% | - |
| Jan 15, 2026 | 10.52 | 10.72 | 10.52 | 10.72 | 10.65 | 1.52% | 3,180 |
| Jan 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | -0.33% | - |
| Jan 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -0.05% | - |
| Jan 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 0.19% | - |
| Jan 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | 2.82% | - |
| Jan 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | -1.34% | - |
| Jan 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | 3.27% | - |
| Jan 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | -1.42% | - |
| Jan 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 2.09% | - |
| Jan 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | -0.89% | - |
| Dec 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.99 | -2.13% | - |
| Dec 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.20 | 1.12% | 66 |
| Dec 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | -0.53% | - |
| Dec 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | -0.39% | - |
| Dec 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.18 | -0.15% | - |
| Dec 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.20 | 0.98% | - |
| Dec 17, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | -0.78% | - |
| Dec 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.18 | 0.78% | - |
| Dec 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | 1.44% | - |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 1.13% | - |
| Dec 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.85 | 0.85% | - |
| Dec 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | 1.46% | - |
| Dec 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | -1.43% | - |
| Dec 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | 0.67% | - |
| Dec 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | -1.46% | - |
| Dec 4, 2025 | 10.04 | 10.04 | 9.98 | 9.98 | 9.84 | -0.86% | 3 |
| Dec 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | 0.05% | - |
| Dec 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.92 | -1.57% | - |
| Dec 1, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.08 | - | 7,050 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.08 | -0.20% | - |
| Nov 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.03 | - | - |
| Nov 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.03 | 0.69% | - |
| Nov 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 9.96 | 0.39% | - |
| Nov 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.92 | 3.35% | - |
| Nov 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | -1.74% | - |
| Nov 20, 2025 | 9.81 | 9.98 | 9.81 | 9.98 | 9.77 | 0.89% | 150 |
| Nov 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.69 | 0.45% | - |
| Nov 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.64 | -2.10% | - |
| Nov 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.85 | 1.73% | - |