Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
15.25
+0.07 (0.46%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Apple Hospitality REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 15.14 | 15.38 | 15.13 | 15.25 | 15.25 | 0.46% | 1,960,532 |
Oct 29, 2024 | 15.04 | 15.21 | 14.97 | 15.18 | 15.18 | 0.53% | 1,633,467 |
Oct 28, 2024 | 15.00 | 15.17 | 14.99 | 15.10 | 15.10 | 1.41% | 1,290,433 |
Oct 25, 2024 | 15.01 | 15.08 | 14.87 | 14.89 | 14.89 | -0.27% | 1,068,921 |
Oct 24, 2024 | 14.74 | 14.94 | 14.68 | 14.93 | 14.93 | 1.63% | 1,105,943 |
Oct 23, 2024 | 14.80 | 14.83 | 14.60 | 14.69 | 14.69 | -1.34% | 1,445,956 |
Oct 22, 2024 | 14.98 | 15.02 | 14.87 | 14.89 | 14.89 | -0.67% | 1,722,420 |
Oct 21, 2024 | 14.98 | 15.02 | 14.86 | 14.99 | 14.99 | -0.07% | 1,528,111 |
Oct 18, 2024 | 15.26 | 15.27 | 14.96 | 15.00 | 15.00 | -1.51% | 1,131,235 |
Oct 17, 2024 | 15.23 | 15.25 | 15.10 | 15.23 | 15.23 | -0.07% | 1,321,567 |
Oct 16, 2024 | 15.05 | 15.28 | 15.03 | 15.24 | 15.24 | 1.53% | 1,368,261 |
Oct 15, 2024 | 14.97 | 15.22 | 14.95 | 15.01 | 15.01 | 0.13% | 1,650,215 |
Oct 14, 2024 | 15.15 | 15.15 | 14.97 | 14.99 | 14.99 | -1.32% | 1,416,326 |
Oct 11, 2024 | 15.06 | 15.26 | 15.00 | 15.19 | 15.19 | 0.86% | 2,777,101 |
Oct 10, 2024 | 15.00 | 15.14 | 14.96 | 15.06 | 15.06 | -0.26% | 2,792,238 |
Oct 9, 2024 | 15.17 | 15.25 | 15.05 | 15.10 | 15.10 | -0.46% | 1,874,430 |
Oct 8, 2024 | 15.15 | 15.23 | 14.76 | 15.17 | 15.17 | 0.46% | 2,361,995 |
Oct 7, 2024 | 15.12 | 15.23 | 15.06 | 15.10 | 15.10 | -0.66% | 2,376,355 |
Oct 4, 2024 | 14.88 | 15.21 | 14.85 | 15.20 | 15.20 | 3.54% | 1,507,985 |
Oct 3, 2024 | 14.72 | 14.72 | 14.47 | 14.68 | 14.68 | -0.81% | 1,136,117 |
Oct 2, 2024 | 14.73 | 14.96 | 14.71 | 14.80 | 14.80 | - | 1,521,057 |
Oct 1, 2024 | 14.84 | 14.90 | 14.64 | 14.80 | 14.80 | -0.34% | 1,296,371 |
Sep 30, 2024 | 15.00 | 15.04 | 14.70 | 14.85 | 14.85 | -1.92% | 1,799,916 |
Sep 27, 2024 | 15.24 | 15.32 | 15.03 | 15.14 | 15.06 | 0.33% | 1,523,059 |
Sep 26, 2024 | 15.09 | 15.19 | 14.99 | 15.09 | 15.01 | 0.73% | 1,570,735 |
Sep 25, 2024 | 15.26 | 15.30 | 14.95 | 14.98 | 14.90 | -1.77% | 1,325,505 |
Sep 24, 2024 | 15.20 | 15.32 | 15.14 | 15.25 | 15.17 | 0.33% | 1,780,239 |
Sep 23, 2024 | 15.35 | 15.41 | 15.15 | 15.20 | 15.12 | -0.98% | 1,546,630 |
Sep 20, 2024 | 15.08 | 15.45 | 15.01 | 15.35 | 15.27 | 1.12% | 5,585,420 |
Sep 19, 2024 | 14.71 | 15.20 | 14.64 | 15.18 | 15.10 | 4.98% | 2,414,125 |
Sep 18, 2024 | 14.41 | 14.69 | 14.33 | 14.46 | 14.38 | 0.56% | 1,892,944 |
Sep 17, 2024 | 14.43 | 14.58 | 14.34 | 14.38 | 14.30 | 0.28% | 2,065,952 |
Sep 16, 2024 | 14.34 | 14.44 | 14.26 | 14.34 | 14.26 | 0.42% | 1,762,544 |
Sep 13, 2024 | 14.26 | 14.30 | 14.15 | 14.28 | 14.20 | 0.78% | 1,518,921 |
Sep 12, 2024 | 14.11 | 14.18 | 13.96 | 14.17 | 14.09 | 0.93% | 1,269,015 |
Sep 11, 2024 | 13.91 | 14.06 | 13.80 | 14.04 | 13.97 | 0.14% | 1,735,450 |
Sep 10, 2024 | 14.07 | 14.12 | 13.89 | 14.02 | 13.95 | -0.36% | 2,835,182 |
Sep 9, 2024 | 13.95 | 14.20 | 13.81 | 14.07 | 14.00 | 0.79% | 3,652,420 |
Sep 6, 2024 | 13.92 | 14.12 | 13.85 | 13.96 | 13.89 | 0.22% | 3,162,253 |
Sep 5, 2024 | 14.09 | 14.16 | 13.91 | 13.93 | 13.86 | -1.07% | 2,392,675 |
Sep 4, 2024 | 14.26 | 14.44 | 14.08 | 14.08 | 14.01 | -1.26% | 1,349,346 |
Sep 3, 2024 | 14.34 | 14.40 | 14.21 | 14.26 | 14.18 | -1.25% | 2,504,252 |
Aug 30, 2024 | 14.33 | 14.45 | 14.23 | 14.44 | 14.36 | 0.77% | 2,386,796 |
Aug 29, 2024 | 14.38 | 14.50 | 14.29 | 14.33 | 14.18 | 0.49% | 1,985,003 |
Aug 28, 2024 | 14.24 | 14.39 | 14.23 | 14.26 | 14.11 | -0.28% | 1,537,568 |
Aug 27, 2024 | 14.36 | 14.50 | 14.28 | 14.30 | 14.15 | -0.83% | 1,196,233 |
Aug 26, 2024 | 14.60 | 14.67 | 14.41 | 14.42 | 14.26 | -0.55% | 1,657,244 |
Aug 23, 2024 | 14.37 | 14.62 | 14.30 | 14.50 | 14.34 | 1.61% | 1,538,909 |
Aug 22, 2024 | 14.24 | 14.35 | 14.12 | 14.27 | 14.12 | - | 2,066,882 |
Aug 21, 2024 | 14.20 | 14.29 | 14.07 | 14.27 | 14.12 | 1.28% | 1,454,360 |
Aug 20, 2024 | 14.35 | 14.35 | 14.09 | 14.09 | 13.94 | -2.02% | 1,897,497 |
Aug 19, 2024 | 14.25 | 14.42 | 14.24 | 14.38 | 14.22 | 0.84% | 1,395,508 |
Aug 16, 2024 | 14.24 | 14.37 | 14.21 | 14.26 | 14.11 | -0.21% | 2,159,750 |
Aug 15, 2024 | 14.15 | 14.37 | 14.03 | 14.29 | 14.14 | 2.66% | 2,870,176 |
Aug 14, 2024 | 13.85 | 14.02 | 13.85 | 13.92 | 13.77 | 0.58% | 1,983,975 |
Aug 13, 2024 | 13.79 | 13.88 | 13.60 | 13.84 | 13.69 | 1.02% | 2,026,855 |
Aug 12, 2024 | 14.10 | 14.13 | 13.68 | 13.70 | 13.55 | -2.49% | 2,427,949 |
Aug 9, 2024 | 13.99 | 14.09 | 13.89 | 14.05 | 13.90 | 0.14% | 2,472,916 |
Aug 8, 2024 | 14.07 | 14.11 | 13.98 | 14.03 | 13.88 | 0.21% | 1,347,805 |
Aug 7, 2024 | 14.13 | 14.16 | 13.85 | 14.00 | 13.85 | -0.21% | 2,338,341 |
Aug 6, 2024 | 14.01 | 14.28 | 13.72 | 14.03 | 13.88 | 0.50% | 3,089,413 |
Aug 5, 2024 | 13.97 | 14.34 | 13.93 | 13.96 | 13.81 | -3.59% | 4,699,110 |
Aug 2, 2024 | 14.39 | 14.60 | 14.17 | 14.48 | 14.32 | -0.89% | 2,881,005 |
Aug 1, 2024 | 14.84 | 14.92 | 14.48 | 14.61 | 14.45 | -1.22% | 2,435,909 |
Jul 31, 2024 | 15.23 | 15.23 | 14.79 | 14.79 | 14.63 | -2.76% | 3,616,174 |
Jul 30, 2024 | 15.04 | 15.27 | 15.03 | 15.21 | 14.96 | 1.40% | 2,756,124 |
Jul 29, 2024 | 15.05 | 15.09 | 14.92 | 15.00 | 14.76 | 0.07% | 1,464,696 |
Jul 26, 2024 | 14.83 | 15.05 | 14.72 | 14.99 | 14.75 | 2.39% | 1,712,282 |
Jul 25, 2024 | 14.77 | 14.90 | 14.59 | 14.64 | 14.40 | -1.15% | 2,322,447 |
Jul 24, 2024 | 15.28 | 15.36 | 14.78 | 14.81 | 14.57 | -2.76% | 2,519,924 |
Jul 23, 2024 | 14.96 | 15.28 | 14.92 | 15.23 | 14.98 | 1.40% | 1,651,550 |
Jul 22, 2024 | 14.98 | 15.06 | 14.76 | 15.02 | 14.78 | 0.60% | 1,741,683 |
Jul 19, 2024 | 14.82 | 14.98 | 14.70 | 14.93 | 14.69 | 0.47% | 1,972,843 |
Jul 18, 2024 | 15.22 | 15.45 | 14.82 | 14.86 | 14.62 | -2.88% | 1,662,952 |
Jul 17, 2024 | 15.01 | 15.39 | 15.01 | 15.30 | 15.05 | 1.59% | 3,398,418 |
Jul 16, 2024 | 14.87 | 15.08 | 14.75 | 15.06 | 14.82 | 2.17% | 2,338,299 |
Jul 15, 2024 | 14.63 | 14.86 | 14.57 | 14.74 | 14.50 | 1.31% | 2,012,020 |
Jul 12, 2024 | 14.43 | 14.58 | 14.32 | 14.55 | 14.32 | 1.89% | 2,235,584 |
Jul 11, 2024 | 14.33 | 14.46 | 14.28 | 14.28 | 14.05 | 0.85% | 2,117,491 |
Jul 10, 2024 | 14.06 | 14.19 | 14.00 | 14.16 | 13.93 | 1.36% | 2,023,716 |
Jul 9, 2024 | 14.09 | 14.17 | 13.95 | 13.97 | 13.74 | -1.13% | 2,995,616 |
Jul 8, 2024 | 14.30 | 14.32 | 14.10 | 14.13 | 13.90 | -0.49% | 1,344,887 |
Jul 5, 2024 | 14.20 | 14.22 | 14.09 | 14.20 | 13.97 | -0.07% | 1,456,790 |
Jul 3, 2024 | 14.34 | 14.36 | 14.20 | 14.21 | 13.98 | -0.49% | 659,631 |
Jul 2, 2024 | 14.28 | 14.33 | 14.22 | 14.28 | 14.05 | - | 1,160,557 |
Jul 1, 2024 | 14.55 | 14.56 | 14.25 | 14.28 | 14.05 | -1.79% | 1,634,192 |
Jun 28, 2024 | 14.33 | 14.56 | 14.26 | 14.54 | 14.31 | 1.32% | 5,455,618 |
Jun 27, 2024 | 14.25 | 14.35 | 14.17 | 14.35 | 14.04 | 0.56% | 1,473,623 |
Jun 26, 2024 | 14.29 | 14.36 | 14.18 | 14.27 | 13.96 | -0.63% | 2,072,092 |
Jun 25, 2024 | 14.54 | 14.57 | 14.36 | 14.36 | 14.05 | -1.24% | 1,296,072 |
Jun 24, 2024 | 14.64 | 14.76 | 14.54 | 14.54 | 14.23 | -0.34% | 1,490,482 |
Jun 21, 2024 | 14.57 | 14.69 | 14.48 | 14.59 | 14.28 | 0.34% | 4,969,767 |
Jun 20, 2024 | 14.43 | 14.59 | 14.35 | 14.54 | 14.23 | 0.35% | 1,773,214 |
Jun 18, 2024 | 14.67 | 14.76 | 14.46 | 14.49 | 14.18 | -0.89% | 1,740,407 |
Jun 17, 2024 | 14.44 | 14.63 | 14.42 | 14.62 | 14.31 | 1.25% | 1,622,106 |
Jun 14, 2024 | 14.57 | 14.61 | 14.39 | 14.44 | 14.13 | -1.57% | 1,710,194 |
Jun 13, 2024 | 14.71 | 14.74 | 14.52 | 14.67 | 14.35 | -0.14% | 2,407,327 |
Jun 12, 2024 | 14.62 | 14.91 | 14.60 | 14.69 | 14.37 | 2.58% | 4,442,050 |
Jun 11, 2024 | 14.25 | 14.43 | 14.25 | 14.32 | 14.01 | 0.14% | 3,809,628 |
Jun 10, 2024 | 14.06 | 14.37 | 13.96 | 14.30 | 13.99 | 0.49% | 2,243,362 |