Skip to main content
Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
15.61
+0.27 (1.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

Apple Hospitality REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1615.7615.1615.6115.611.76%5,585,784
Dec 19, 202415.3715.5615.2615.3415.340.59%1,688,907
Dec 18, 202416.0316.0915.1815.2515.25-4.81%1,651,478
Dec 17, 202416.0816.2515.9216.0216.02-1.05%1,336,533
Dec 16, 202415.9616.2915.9516.1916.190.87%1,184,500
Dec 13, 202416.0416.0715.8916.0516.05-0.31%1,532,100
Dec 12, 202416.1816.2716.0916.1016.10-0.86%1,414,562
Dec 11, 202416.3116.4316.1816.2416.24-0.12%2,385,786
Dec 10, 202416.2116.3716.0416.2616.260.56%2,216,476
Dec 9, 202416.2316.3016.1216.1716.170.75%1,132,646
Dec 6, 202416.0816.1315.9916.0516.050.50%1,134,256
Dec 5, 202416.1016.1815.9515.9715.97-0.75%2,177,500
Dec 4, 202416.1916.3015.9716.0916.09-0.80%2,162,300
Dec 3, 202416.2316.4316.1816.2216.220.68%2,011,683
Dec 2, 202416.1716.2115.9416.1116.11-1,740,908
Nov 29, 202416.1316.2816.0916.1116.11-0.56%1,021,900
Nov 27, 202416.2716.3316.1416.2016.120.19%2,012,950
Nov 26, 202416.2116.2816.0716.1716.09-0.92%1,602,200
Nov 25, 202416.1716.5016.1716.3216.241.30%1,955,631
Nov 22, 202415.8016.1715.7716.1116.032.35%1,923,326
Nov 21, 202415.4615.7915.4215.7415.662.41%1,060,601
Nov 20, 202415.3815.5815.3015.3715.29-0.45%1,477,320
Nov 19, 202415.3915.4915.3115.4415.36-0.52%1,226,300
Nov 18, 202415.5815.6015.4015.5215.440.13%1,265,400
Nov 15, 202415.7515.8415.4615.5015.42-0.58%1,153,600
Nov 14, 202415.9416.0515.5915.5915.51-1.89%1,824,507
Nov 13, 202415.9316.0315.8215.8915.81-0.06%1,468,886
Nov 12, 202415.9116.0715.8115.9015.82-0.56%1,995,043
Nov 11, 202415.9816.2415.8615.9915.910.38%2,364,734
Nov 8, 202415.6515.9815.5515.9315.852.05%2,359,800
Nov 7, 202415.7015.8915.6015.6115.53-0.83%1,834,334
Nov 6, 202415.3915.8315.3015.7415.666.64%4,418,013
Nov 5, 202414.5914.9414.3714.7614.690.20%2,121,640
Nov 4, 202414.6814.8514.6314.7314.660.34%1,727,000
Nov 1, 202414.8014.9514.6714.6814.61-0.61%1,232,329
Oct 31, 202415.1915.1914.7614.7714.70-3.15%1,931,781
Oct 30, 202415.1415.3815.1315.2515.100.46%1,960,532
Oct 29, 202415.0415.2114.9715.1815.030.53%1,633,467
Oct 28, 202415.0015.1714.9915.1014.951.41%1,290,433
Oct 25, 202415.0115.0814.8714.8914.74-0.27%1,068,921
Oct 24, 202414.7414.9414.6814.9314.781.63%1,105,943
Oct 23, 202414.8014.8314.6014.6914.54-1.34%1,445,956
Oct 22, 202414.9815.0214.8714.8914.74-0.67%1,722,420
Oct 21, 202414.9815.0214.8614.9914.84-0.07%1,528,111
Oct 18, 202415.2615.2714.9615.0014.85-1.51%1,131,235
Oct 17, 202415.2315.2515.1015.2315.08-0.07%1,321,600
Oct 16, 202415.0515.2815.0315.2415.091.53%1,368,261
Oct 15, 202414.9715.2214.9515.0114.860.13%1,650,215
Oct 14, 202415.1515.1514.9714.9914.84-1.32%1,416,326
Oct 11, 202415.0615.2615.0015.1915.040.86%2,777,101
Oct 10, 202415.0015.1414.9615.0614.91-0.26%2,792,238
Oct 9, 202415.1715.2515.0515.1014.95-0.46%1,874,430
Oct 8, 202415.1515.2314.7615.1715.020.46%2,362,000
Oct 7, 202415.1215.2315.0615.1014.95-0.66%2,376,400
Oct 4, 202414.8815.2114.8515.2015.053.54%1,508,000
Oct 3, 202414.7214.7214.4714.6814.53-0.81%1,136,117
Oct 2, 202414.7314.9614.7114.8014.65-1,521,100
Oct 1, 202414.8414.9014.6414.8014.65-0.34%1,296,400
Sep 30, 202415.0015.0414.7014.8514.70-1.92%1,799,916
Sep 27, 202415.2415.3215.0315.1414.910.33%1,523,100
Sep 26, 202415.0915.1914.9915.0914.860.73%1,570,735
Sep 25, 202415.2615.3014.9514.9814.75-1.77%1,325,505
Sep 24, 202415.2015.3215.1415.2515.020.33%1,780,239
Sep 23, 202415.3515.4115.1515.2014.97-0.98%1,546,630
Sep 20, 202415.0815.4515.0115.3515.111.12%5,585,420
Sep 19, 202414.7115.2014.6415.1814.954.98%2,414,125
Sep 18, 202414.4114.6914.3314.4614.240.56%1,892,944
Sep 17, 202414.4314.5814.3414.3814.160.28%2,066,000
Sep 16, 202414.3414.4414.2614.3414.120.42%1,762,544
Sep 13, 202414.2614.3014.1514.2814.060.78%1,518,921
Sep 12, 202414.1114.1813.9614.1713.950.93%1,269,015
Sep 11, 202413.9114.0613.8014.0413.820.14%1,735,450
Sep 10, 202414.0714.1213.8914.0213.80-0.36%2,835,182
Sep 9, 202413.9514.2013.8114.0713.850.79%3,652,420
Sep 6, 202413.9214.1213.8513.9613.750.22%3,162,253
Sep 5, 202414.0914.1613.9113.9313.72-1.07%2,392,700
Sep 4, 202414.2614.4414.0814.0813.86-1.26%2,222,317
Sep 3, 202414.3414.4014.2114.2614.04-1.25%2,504,252
Aug 30, 202414.3314.4514.2314.4414.220.77%2,386,800
Aug 29, 202414.3814.5014.2914.3314.030.49%1,985,003
Aug 28, 202414.2414.3914.2314.2613.96-0.28%1,537,600
Aug 27, 202414.3614.5014.2814.3014.00-0.83%1,196,233
Aug 26, 202414.6014.6714.4114.4214.12-0.55%1,657,244
Aug 23, 202414.3714.6214.3014.5014.201.61%1,538,909
Aug 22, 202414.2414.3514.1214.2713.97-2,066,900
Aug 21, 202414.2014.2914.0714.2713.971.28%1,454,360
Aug 20, 202414.3514.3514.0914.0913.80-2.02%1,897,500
Aug 19, 202414.2514.4214.2414.3814.080.84%1,395,508
Aug 16, 202414.2414.3714.2114.2613.96-0.21%2,159,750
Aug 15, 202414.1514.3714.0314.2913.992.66%2,870,200
Aug 14, 202413.8514.0213.8513.9213.630.58%1,984,000
Aug 13, 202413.7913.8813.6013.8413.551.02%2,026,855
Aug 12, 202414.1014.1313.6813.7013.41-2.49%2,427,949
Aug 9, 202413.9914.0913.8914.0513.760.14%2,472,916
Aug 8, 202414.0714.1113.9814.0313.740.21%1,347,805
Aug 7, 202414.1314.1613.8514.0013.71-0.21%2,338,341
Aug 6, 202414.0114.2813.7214.0313.740.50%3,089,413
Aug 5, 202413.9714.3413.9313.9613.67-3.59%4,699,110
Aug 2, 202414.3914.6014.1714.4814.18-0.89%2,881,005
Aug 1, 202414.8414.9214.4814.6114.30-1.22%2,435,909