Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
11.90
-0.07 (-0.58%)
At close: Mar 26, 2026, 4:00 PM EDT
11.92
+0.02 (0.17%)
Pre-market: Mar 27, 2026, 4:36 AM EDT
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 11.95 | 12.09 | 11.87 | 11.90 | 11.90 | -0.58% | 2,118,628 |
| Mar 25, 2026 | 11.91 | 12.00 | 11.79 | 11.97 | 11.97 | 1.79% | 2,063,871 |
| Mar 24, 2026 | 11.70 | 11.91 | 11.70 | 11.76 | 11.76 | -1.09% | 2,403,394 |
| Mar 23, 2026 | 11.81 | 12.04 | 11.76 | 11.89 | 11.89 | 2.59% | 2,633,292 |
| Mar 20, 2026 | 11.85 | 11.86 | 11.56 | 11.59 | 11.59 | -2.03% | 5,470,598 |
| Mar 19, 2026 | 11.76 | 11.90 | 11.72 | 11.83 | 11.83 | 0.34% | 2,270,368 |
| Mar 18, 2026 | 11.82 | 12.04 | 11.77 | 11.79 | 11.79 | -0.42% | 2,518,672 |
| Mar 17, 2026 | 11.92 | 11.99 | 11.79 | 11.84 | 11.84 | 0.51% | 1,943,653 |
| Mar 16, 2026 | 11.82 | 12.01 | 11.75 | 11.78 | 11.78 | 0.77% | 2,640,930 |
| Mar 13, 2026 | 12.00 | 12.05 | 11.68 | 11.69 | 11.69 | -1.52% | 2,614,752 |
| Mar 12, 2026 | 11.99 | 12.07 | 11.87 | 11.87 | 11.87 | -1.98% | 2,775,813 |
| Mar 11, 2026 | 12.03 | 12.14 | 11.98 | 12.11 | 12.11 | 0.58% | 1,852,554 |
| Mar 10, 2026 | 11.95 | 12.25 | 11.86 | 12.04 | 12.04 | 0.08% | 2,415,370 |
| Mar 9, 2026 | 11.98 | 12.07 | 11.63 | 12.03 | 12.03 | -0.91% | 3,740,392 |
| Mar 6, 2026 | 12.23 | 12.25 | 11.96 | 12.14 | 12.14 | -2.10% | 3,068,028 |
| Mar 5, 2026 | 12.32 | 12.46 | 12.25 | 12.40 | 12.40 | -0.24% | 1,763,529 |
| Mar 4, 2026 | 12.22 | 12.44 | 12.12 | 12.43 | 12.43 | 2.05% | 2,023,754 |
| Mar 3, 2026 | 12.10 | 12.27 | 11.93 | 12.18 | 12.18 | -0.98% | 2,254,328 |
| Mar 2, 2026 | 12.08 | 12.37 | 12.02 | 12.30 | 12.30 | 0.33% | 2,364,626 |
| Feb 27, 2026 | 12.37 | 12.57 | 12.17 | 12.26 | 12.26 | -2.47% | 2,869,740 |
| Feb 26, 2026 | 12.35 | 12.68 | 12.34 | 12.57 | 12.49 | 2.61% | 2,627,883 |
| Feb 25, 2026 | 12.17 | 12.29 | 12.08 | 12.25 | 12.17 | 0.82% | 1,903,879 |
| Feb 24, 2026 | 12.25 | 12.34 | 11.88 | 12.15 | 12.07 | -0.49% | 4,667,086 |
| Feb 23, 2026 | 12.39 | 12.42 | 12.02 | 12.21 | 12.13 | -1.13% | 2,908,341 |
| Feb 20, 2026 | 12.25 | 12.41 | 12.14 | 12.35 | 12.27 | 0.90% | 1,702,289 |
| Feb 19, 2026 | 12.32 | 12.39 | 12.09 | 12.24 | 12.16 | -0.24% | 1,944,358 |
| Feb 18, 2026 | 12.33 | 12.44 | 12.27 | 12.27 | 12.19 | -0.16% | 1,646,589 |
| Feb 17, 2026 | 12.33 | 12.41 | 12.09 | 12.29 | 12.21 | 0.16% | 1,815,956 |
| Feb 13, 2026 | 12.28 | 12.38 | 12.09 | 12.27 | 12.19 | 0.33% | 1,919,191 |
| Feb 12, 2026 | 12.37 | 12.54 | 11.98 | 12.23 | 12.15 | -0.97% | 1,819,743 |
| Feb 11, 2026 | 12.57 | 12.60 | 12.29 | 12.35 | 12.27 | -0.96% | 1,686,710 |
| Feb 10, 2026 | 12.25 | 12.53 | 12.23 | 12.47 | 12.39 | 2.21% | 1,349,858 |
| Feb 9, 2026 | 12.15 | 12.24 | 12.03 | 12.20 | 12.12 | 0.33% | 1,464,371 |
| Feb 6, 2026 | 12.00 | 12.21 | 11.99 | 12.16 | 12.08 | 1.67% | 1,643,920 |
| Feb 5, 2026 | 12.13 | 12.18 | 11.86 | 11.96 | 11.88 | -1.48% | 2,136,248 |
| Feb 4, 2026 | 11.95 | 12.18 | 11.90 | 12.14 | 12.06 | 2.71% | 2,683,079 |
| Feb 3, 2026 | 11.75 | 11.92 | 11.68 | 11.82 | 11.74 | 0.42% | 2,010,567 |
| Feb 2, 2026 | 11.63 | 11.85 | 11.56 | 11.77 | 11.70 | 1.12% | 2,437,443 |
| Jan 30, 2026 | 11.62 | 11.66 | 11.49 | 11.64 | 11.57 | -0.51% | 4,429,955 |
| Jan 29, 2026 | 11.61 | 11.81 | 11.45 | 11.70 | 11.55 | 1.92% | 5,128,566 |
| Jan 28, 2026 | 11.95 | 12.04 | 11.45 | 11.48 | 11.33 | -3.37% | 6,837,396 |
| Jan 27, 2026 | 12.20 | 12.24 | 11.77 | 11.88 | 11.72 | -2.70% | 3,324,980 |
| Jan 26, 2026 | 12.35 | 12.35 | 12.16 | 12.21 | 12.05 | -0.89% | 2,914,820 |
| Jan 23, 2026 | 12.42 | 12.44 | 12.25 | 12.32 | 12.16 | -1.12% | 2,654,506 |
| Jan 22, 2026 | 12.47 | 12.70 | 12.43 | 12.46 | 12.30 | 0.08% | 1,717,541 |
| Jan 21, 2026 | 12.25 | 12.54 | 12.18 | 12.45 | 12.29 | 2.13% | 2,436,461 |
| Jan 20, 2026 | 12.22 | 12.31 | 12.12 | 12.19 | 12.03 | -1.53% | 1,606,099 |
| Jan 16, 2026 | 12.43 | 12.52 | 12.29 | 12.38 | 12.22 | -0.40% | 1,707,336 |
| Jan 15, 2026 | 12.35 | 12.48 | 12.34 | 12.43 | 12.27 | 0.73% | 1,511,502 |
| Jan 14, 2026 | 12.42 | 12.43 | 12.22 | 12.34 | 12.18 | -0.40% | 1,283,355 |