Skip to main content
Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
15.37
-0.07 (-0.45%)
At close: Nov 20, 2024, 4:00 PM
15.38
+0.01 (0.07%)
Pre-market: Nov 21, 2024, 4:00 AM EST

Apple Hospitality REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.3815.5815.3015.3715.37-0.45%1,477,320
Nov 19, 202415.3915.4915.3115.4415.44-0.52%1,226,271
Nov 18, 202415.5815.6015.4015.5215.520.13%1,265,391
Nov 15, 202415.7515.8415.4615.5015.50-0.58%1,153,587
Nov 14, 202415.9416.0515.5915.5915.59-1.89%1,824,507
Nov 13, 202415.9316.0315.8215.8915.89-0.06%1,468,886
Nov 12, 202415.9116.0715.8115.9015.90-0.56%1,995,043
Nov 11, 202415.9816.2415.8615.9915.990.38%2,364,734
Nov 8, 202415.6515.9815.5515.9315.932.05%2,359,797
Nov 7, 202415.7015.8915.6015.6115.61-0.83%1,834,334
Nov 6, 202415.3915.8315.3015.7415.746.64%4,418,013
Nov 5, 202414.5914.9414.3714.7614.760.20%2,121,640
Nov 4, 202414.6814.8514.6314.7314.730.34%1,726,971
Nov 1, 202414.8014.9514.6714.6814.68-0.61%1,232,329
Oct 31, 202415.1915.1914.7614.7714.77-3.15%1,931,781
Oct 30, 202415.1415.3815.1315.2515.170.46%1,960,532
Oct 29, 202415.0415.2114.9715.1815.100.53%1,633,467
Oct 28, 202415.0015.1714.9915.1015.021.41%1,290,433
Oct 25, 202415.0115.0814.8714.8914.81-0.27%1,068,921
Oct 24, 202414.7414.9414.6814.9314.851.63%1,105,943
Oct 23, 202414.8014.8314.6014.6914.61-1.34%1,445,956
Oct 22, 202414.9815.0214.8714.8914.81-0.67%1,722,420
Oct 21, 202414.9815.0214.8614.9914.91-0.07%1,528,111
Oct 18, 202415.2615.2714.9615.0014.92-1.51%1,131,235
Oct 17, 202415.2315.2515.1015.2315.15-0.07%1,321,567
Oct 16, 202415.0515.2815.0315.2415.161.53%1,368,261
Oct 15, 202414.9715.2214.9515.0114.930.13%1,650,215
Oct 14, 202415.1515.1514.9714.9914.91-1.32%1,416,326
Oct 11, 202415.0615.2615.0015.1915.110.86%2,777,101
Oct 10, 202415.0015.1414.9615.0614.98-0.26%2,792,238
Oct 9, 202415.1715.2515.0515.1015.02-0.46%1,874,430
Oct 8, 202415.1515.2314.7615.1715.090.46%2,361,995
Oct 7, 202415.1215.2315.0615.1015.02-0.66%2,376,355
Oct 4, 202414.8815.2114.8515.2015.123.54%1,507,985
Oct 3, 202414.7214.7214.4714.6814.60-0.81%1,136,117
Oct 2, 202414.7314.9614.7114.8014.72-1,521,057
Oct 1, 202414.8414.9014.6414.8014.72-0.34%1,296,371
Sep 30, 202415.0015.0414.7014.8514.77-1.92%1,799,916
Sep 27, 202415.2415.3215.0315.1414.980.33%1,523,059
Sep 26, 202415.0915.1914.9915.0914.930.73%1,570,735
Sep 25, 202415.2615.3014.9514.9814.82-1.77%1,325,505
Sep 24, 202415.2015.3215.1415.2515.090.33%1,780,239
Sep 23, 202415.3515.4115.1515.2015.04-0.98%1,546,630
Sep 20, 202415.0815.4515.0115.3515.191.12%5,585,420
Sep 19, 202414.7115.2014.6415.1815.024.98%2,414,125
Sep 18, 202414.4114.6914.3314.4614.310.56%1,892,944
Sep 17, 202414.4314.5814.3414.3814.230.28%2,065,952
Sep 16, 202414.3414.4414.2614.3414.190.42%1,762,544
Sep 13, 202414.2614.3014.1514.2814.130.78%1,518,921
Sep 12, 202414.1114.1813.9614.1714.020.93%1,269,015
Sep 11, 202413.9114.0613.8014.0413.890.14%1,735,450
Sep 10, 202414.0714.1213.8914.0213.87-0.36%2,835,182
Sep 9, 202413.9514.2013.8114.0713.920.79%3,652,420
Sep 6, 202413.9214.1213.8513.9613.810.22%3,162,253
Sep 5, 202414.0914.1613.9113.9313.78-1.07%2,392,675
Sep 4, 202414.2614.4414.0814.0813.93-1.26%1,349,346
Sep 3, 202414.3414.4014.2114.2614.11-1.25%2,504,252
Aug 30, 202414.3314.4514.2314.4414.290.77%2,386,796
Aug 29, 202414.3814.5014.2914.3314.100.49%1,985,003
Aug 28, 202414.2414.3914.2314.2614.03-0.28%1,537,568
Aug 27, 202414.3614.5014.2814.3014.07-0.83%1,196,233
Aug 26, 202414.6014.6714.4114.4214.19-0.55%1,657,244
Aug 23, 202414.3714.6214.3014.5014.271.61%1,538,909
Aug 22, 202414.2414.3514.1214.2714.04-2,066,882
Aug 21, 202414.2014.2914.0714.2714.041.28%1,454,360
Aug 20, 202414.3514.3514.0914.0913.86-2.02%1,897,497
Aug 19, 202414.2514.4214.2414.3814.150.84%1,395,508
Aug 16, 202414.2414.3714.2114.2614.03-0.21%2,159,750
Aug 15, 202414.1514.3714.0314.2914.062.66%2,870,176
Aug 14, 202413.8514.0213.8513.9213.700.58%1,983,975
Aug 13, 202413.7913.8813.6013.8413.621.02%2,026,855
Aug 12, 202414.1014.1313.6813.7013.48-2.49%2,427,949
Aug 9, 202413.9914.0913.8914.0513.820.14%2,472,916
Aug 8, 202414.0714.1113.9814.0313.800.21%1,347,805
Aug 7, 202414.1314.1613.8514.0013.77-0.21%2,338,341
Aug 6, 202414.0114.2813.7214.0313.800.50%3,089,413
Aug 5, 202413.9714.3413.9313.9613.73-3.59%4,699,110
Aug 2, 202414.3914.6014.1714.4814.25-0.89%2,881,005
Aug 1, 202414.8414.9214.4814.6114.37-1.22%2,435,909
Jul 31, 202415.2315.2314.7914.7914.55-2.76%3,616,174
Jul 30, 202415.0415.2715.0315.2114.881.40%2,756,124
Jul 29, 202415.0515.0914.9215.0014.680.07%1,464,696
Jul 26, 202414.8315.0514.7214.9914.672.39%1,712,282
Jul 25, 202414.7714.9014.5914.6414.33-1.15%2,322,447
Jul 24, 202415.2815.3614.7814.8114.49-2.76%2,519,924
Jul 23, 202414.9615.2814.9215.2314.901.40%1,651,550
Jul 22, 202414.9815.0614.7615.0214.700.60%1,741,683
Jul 19, 202414.8214.9814.7014.9314.610.47%1,972,843
Jul 18, 202415.2215.4514.8214.8614.54-2.88%1,662,952
Jul 17, 202415.0115.3915.0115.3014.971.59%3,398,418
Jul 16, 202414.8715.0814.7515.0614.742.17%2,338,299
Jul 15, 202414.6314.8614.5714.7414.421.31%2,012,020
Jul 12, 202414.4314.5814.3214.5514.241.89%2,235,584
Jul 11, 202414.3314.4614.2814.2813.970.85%2,117,491
Jul 10, 202414.0614.1914.0014.1613.861.36%2,023,716
Jul 9, 202414.0914.1713.9513.9713.67-1.13%2,995,616
Jul 8, 202414.3014.3214.1014.1313.83-0.49%1,344,887
Jul 5, 202414.2014.2214.0914.2013.90-0.07%1,456,790
Jul 3, 202414.3414.3614.2014.2113.91-0.49%659,631
Jul 2, 202414.2814.3314.2214.2813.97-1,160,557