Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
12.15
-0.06 (-0.49%)
At close: Feb 24, 2026, 4:00 PM EST
12.19
+0.04 (0.33%)
After-hours: Feb 24, 2026, 7:44 PM EST
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 12.25 | 12.34 | 11.88 | 12.15 | 12.15 | -0.49% | 4,666,046 |
| Feb 23, 2026 | 12.39 | 12.42 | 12.02 | 12.21 | 12.21 | -1.13% | 2,862,735 |
| Feb 20, 2026 | 12.25 | 12.41 | 12.14 | 12.35 | 12.35 | 0.90% | 1,701,858 |
| Feb 19, 2026 | 12.32 | 12.39 | 12.09 | 12.24 | 12.24 | -0.24% | 1,944,213 |
| Feb 18, 2026 | 12.33 | 12.44 | 12.27 | 12.27 | 12.27 | -0.16% | 1,645,975 |
| Feb 17, 2026 | 12.33 | 12.41 | 12.09 | 12.29 | 12.29 | 0.16% | 1,815,838 |
| Feb 13, 2026 | 12.28 | 12.38 | 12.09 | 12.27 | 12.27 | 0.33% | 1,918,863 |
| Feb 12, 2026 | 12.37 | 12.54 | 11.98 | 12.23 | 12.23 | -0.97% | 1,819,366 |
| Feb 11, 2026 | 12.57 | 12.60 | 12.29 | 12.35 | 12.35 | -0.96% | 1,685,559 |
| Feb 10, 2026 | 12.25 | 12.53 | 12.23 | 12.47 | 12.47 | 2.21% | 1,333,561 |
| Feb 9, 2026 | 12.15 | 12.24 | 12.03 | 12.20 | 12.20 | 0.33% | 1,463,715 |
| Feb 6, 2026 | 12.00 | 12.21 | 11.99 | 12.16 | 12.16 | 1.67% | 1,643,768 |
| Feb 5, 2026 | 12.13 | 12.18 | 11.86 | 11.96 | 11.96 | -1.48% | 2,135,027 |
| Feb 4, 2026 | 11.95 | 12.18 | 11.90 | 12.14 | 12.14 | 2.71% | 2,671,240 |
| Feb 3, 2026 | 11.75 | 11.92 | 11.68 | 11.82 | 11.82 | 0.42% | 2,009,512 |
| Feb 2, 2026 | 11.63 | 11.85 | 11.56 | 11.77 | 11.77 | 1.12% | 2,436,240 |
| Jan 30, 2026 | 11.62 | 11.66 | 11.49 | 11.64 | 11.64 | -0.51% | 4,406,062 |
| Jan 29, 2026 | 11.61 | 11.81 | 11.45 | 11.70 | 11.62 | 1.92% | 5,120,499 |
| Jan 28, 2026 | 11.95 | 12.04 | 11.45 | 11.48 | 11.40 | -3.37% | 6,837,396 |
| Jan 27, 2026 | 12.20 | 12.24 | 11.77 | 11.88 | 11.80 | -2.70% | 3,324,980 |
| Jan 26, 2026 | 12.35 | 12.35 | 12.16 | 12.21 | 12.13 | -0.89% | 2,914,820 |
| Jan 23, 2026 | 12.42 | 12.44 | 12.25 | 12.32 | 12.24 | -1.12% | 2,654,506 |
| Jan 22, 2026 | 12.47 | 12.70 | 12.43 | 12.46 | 12.37 | 0.08% | 1,717,541 |
| Jan 21, 2026 | 12.25 | 12.54 | 12.18 | 12.45 | 12.36 | 2.13% | 2,436,461 |
| Jan 20, 2026 | 12.22 | 12.31 | 12.12 | 12.19 | 12.11 | -1.53% | 1,606,099 |
| Jan 16, 2026 | 12.43 | 12.52 | 12.29 | 12.38 | 12.30 | -0.40% | 1,707,336 |
| Jan 15, 2026 | 12.35 | 12.48 | 12.34 | 12.43 | 12.35 | 0.73% | 1,511,502 |
| Jan 14, 2026 | 12.42 | 12.43 | 12.22 | 12.34 | 12.26 | -0.40% | 1,283,355 |
| Jan 13, 2026 | 12.47 | 12.58 | 12.30 | 12.39 | 12.31 | -0.32% | 1,120,888 |
| Jan 12, 2026 | 12.44 | 12.45 | 12.30 | 12.43 | 12.35 | -0.40% | 1,386,952 |
| Jan 9, 2026 | 12.45 | 12.65 | 12.37 | 12.48 | 12.39 | 0.48% | 1,987,799 |
| Jan 8, 2026 | 12.01 | 12.50 | 12.01 | 12.42 | 12.34 | 2.73% | 2,413,249 |
| Jan 7, 2026 | 12.28 | 12.32 | 11.99 | 12.09 | 12.01 | -1.63% | 1,530,894 |
| Jan 6, 2026 | 11.97 | 12.31 | 11.88 | 12.29 | 12.21 | 2.85% | 3,550,708 |
| Jan 5, 2026 | 12.04 | 12.13 | 11.94 | 11.95 | 11.87 | -0.91% | 2,278,608 |
| Jan 2, 2026 | 11.86 | 12.16 | 11.72 | 12.06 | 11.98 | 1.77% | 2,482,542 |
| Dec 31, 2025 | 11.91 | 11.94 | 11.82 | 11.85 | 11.77 | -1.09% | 2,027,177 |
| Dec 30, 2025 | 12.01 | 12.08 | 11.98 | 11.98 | 11.82 | -0.50% | 1,433,613 |
| Dec 29, 2025 | 12.06 | 12.08 | 11.97 | 12.04 | 11.88 | - | 1,576,416 |
| Dec 26, 2025 | 12.08 | 12.09 | 11.97 | 12.04 | 11.88 | -0.41% | 1,122,991 |
| Dec 24, 2025 | 11.97 | 12.09 | 11.91 | 12.09 | 11.93 | 1.43% | 855,432 |
| Dec 23, 2025 | 12.17 | 12.17 | 11.90 | 11.92 | 11.76 | -1.97% | 2,207,956 |
| Dec 22, 2025 | 12.13 | 12.25 | 12.10 | 12.16 | 12.00 | -0.08% | 2,184,460 |
| Dec 19, 2025 | 12.22 | 12.30 | 12.15 | 12.17 | 12.01 | -0.49% | 5,591,183 |
| Dec 18, 2025 | 12.34 | 12.36 | 12.15 | 12.23 | 12.07 | -0.73% | 2,205,618 |
| Dec 17, 2025 | 12.22 | 12.42 | 12.22 | 12.32 | 12.15 | 1.32% | 3,039,767 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.13 | 12.16 | 12.00 | -1.06% | 2,475,479 |
| Dec 15, 2025 | 12.28 | 12.33 | 12.08 | 12.29 | 12.12 | 1.40% | 3,334,839 |
| Dec 12, 2025 | 12.01 | 12.23 | 11.99 | 12.12 | 11.96 | 1.76% | 2,538,277 |
| Dec 11, 2025 | 11.82 | 12.01 | 11.78 | 11.91 | 11.75 | 1.19% | 3,045,508 |