Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
12.40
+0.38 (3.16%)
At close: Apr 9, 2026, 4:00 PM EDT
12.40
0.00 (0.00%)
Pre-market: Apr 10, 2026, 5:24 AM EDT
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 11.98 | 12.57 | 11.96 | 12.40 | 12.40 | 3.16% | 5,040,329 |
| Apr 8, 2026 | 11.97 | 12.09 | 11.90 | 12.02 | 12.02 | 3.35% | 3,270,845 |
| Apr 7, 2026 | 11.61 | 11.70 | 11.49 | 11.63 | 11.63 | 0.35% | 4,766,238 |
| Apr 6, 2026 | 11.49 | 11.63 | 11.43 | 11.59 | 11.59 | 0.52% | 4,375,342 |
| Apr 2, 2026 | 11.46 | 11.68 | 11.38 | 11.53 | 11.53 | -0.17% | 3,245,576 |
| Apr 1, 2026 | 11.54 | 11.59 | 11.38 | 11.55 | 11.55 | 0.35% | 4,444,091 |
| Mar 31, 2026 | 11.60 | 11.67 | 11.36 | 11.51 | 11.51 | - | 5,705,177 |
| Mar 30, 2026 | 11.58 | 11.68 | 11.44 | 11.51 | 11.43 | 0.17% | 4,574,777 |
| Mar 27, 2026 | 11.85 | 11.89 | 11.45 | 11.49 | 11.41 | -3.45% | 3,260,409 |
| Mar 26, 2026 | 11.95 | 12.09 | 11.87 | 11.90 | 11.82 | -0.58% | 2,119,611 |
| Mar 25, 2026 | 11.91 | 12.00 | 11.79 | 11.97 | 11.89 | 1.79% | 2,065,137 |
| Mar 24, 2026 | 11.70 | 11.91 | 11.70 | 11.76 | 11.68 | -1.09% | 2,403,692 |
| Mar 23, 2026 | 11.81 | 12.04 | 11.76 | 11.89 | 11.81 | 2.59% | 2,634,411 |
| Mar 20, 2026 | 11.85 | 11.86 | 11.56 | 11.59 | 11.51 | -2.03% | 5,644,627 |
| Mar 19, 2026 | 11.76 | 11.90 | 11.72 | 11.83 | 11.75 | 0.34% | 2,287,805 |
| Mar 18, 2026 | 11.82 | 12.04 | 11.77 | 11.79 | 11.71 | -0.42% | 2,521,481 |
| Mar 17, 2026 | 11.92 | 11.99 | 11.79 | 11.84 | 11.76 | 0.51% | 2,031,588 |
| Mar 16, 2026 | 11.82 | 12.01 | 11.75 | 11.78 | 11.70 | 0.77% | 2,641,482 |
| Mar 13, 2026 | 12.00 | 12.05 | 11.68 | 11.69 | 11.61 | -1.52% | 2,616,284 |
| Mar 12, 2026 | 11.99 | 12.07 | 11.87 | 11.87 | 11.79 | -1.98% | 2,776,487 |
| Mar 11, 2026 | 12.03 | 12.14 | 11.98 | 12.11 | 12.03 | 0.58% | 1,858,391 |
| Mar 10, 2026 | 11.95 | 12.25 | 11.86 | 12.04 | 11.96 | 0.08% | 2,415,507 |
| Mar 9, 2026 | 11.98 | 12.07 | 11.63 | 12.03 | 11.95 | -0.91% | 3,741,123 |
| Mar 6, 2026 | 12.23 | 12.25 | 11.96 | 12.14 | 12.06 | -2.10% | 3,088,793 |
| Mar 5, 2026 | 12.32 | 12.46 | 12.25 | 12.40 | 12.31 | -0.24% | 1,765,592 |
| Mar 4, 2026 | 12.22 | 12.44 | 12.12 | 12.43 | 12.34 | 2.05% | 2,088,346 |
| Mar 3, 2026 | 12.10 | 12.27 | 11.93 | 12.18 | 12.10 | -0.98% | 2,256,859 |
| Mar 2, 2026 | 12.08 | 12.37 | 12.02 | 12.30 | 12.21 | 0.33% | 2,365,211 |
| Feb 27, 2026 | 12.37 | 12.57 | 12.17 | 12.26 | 12.17 | -2.47% | 2,903,624 |
| Feb 26, 2026 | 12.35 | 12.68 | 12.34 | 12.57 | 12.40 | 2.61% | 2,629,779 |
| Feb 25, 2026 | 12.17 | 12.29 | 12.08 | 12.25 | 12.09 | 0.82% | 1,903,879 |
| Feb 24, 2026 | 12.25 | 12.34 | 11.88 | 12.15 | 11.99 | -0.49% | 4,667,086 |
| Feb 23, 2026 | 12.39 | 12.42 | 12.02 | 12.21 | 12.05 | -1.13% | 2,908,341 |
| Feb 20, 2026 | 12.25 | 12.41 | 12.14 | 12.35 | 12.19 | 0.90% | 1,702,289 |
| Feb 19, 2026 | 12.32 | 12.39 | 12.09 | 12.24 | 12.08 | -0.24% | 1,944,358 |
| Feb 18, 2026 | 12.33 | 12.44 | 12.27 | 12.27 | 12.11 | -0.16% | 1,646,589 |
| Feb 17, 2026 | 12.33 | 12.41 | 12.09 | 12.29 | 12.13 | 0.16% | 1,815,956 |
| Feb 13, 2026 | 12.28 | 12.38 | 12.09 | 12.27 | 12.11 | 0.33% | 1,919,191 |
| Feb 12, 2026 | 12.37 | 12.54 | 11.98 | 12.23 | 12.07 | -0.97% | 1,819,743 |
| Feb 11, 2026 | 12.57 | 12.60 | 12.29 | 12.35 | 12.19 | -0.96% | 1,686,710 |
| Feb 10, 2026 | 12.25 | 12.53 | 12.23 | 12.47 | 12.30 | 2.21% | 1,349,858 |
| Feb 9, 2026 | 12.15 | 12.24 | 12.03 | 12.20 | 12.04 | 0.33% | 1,464,371 |
| Feb 6, 2026 | 12.00 | 12.21 | 11.99 | 12.16 | 12.00 | 1.67% | 1,643,920 |
| Feb 5, 2026 | 12.13 | 12.18 | 11.86 | 11.96 | 11.80 | -1.48% | 2,136,248 |
| Feb 4, 2026 | 11.95 | 12.18 | 11.90 | 12.14 | 11.98 | 2.71% | 2,683,079 |
| Feb 3, 2026 | 11.75 | 11.92 | 11.68 | 11.82 | 11.66 | 0.42% | 2,010,567 |
| Feb 2, 2026 | 11.63 | 11.85 | 11.56 | 11.77 | 11.61 | 1.12% | 2,437,443 |
| Jan 30, 2026 | 11.62 | 11.66 | 11.49 | 11.64 | 11.49 | -0.51% | 4,429,955 |
| Jan 29, 2026 | 11.61 | 11.81 | 11.45 | 11.70 | 11.47 | 1.92% | 5,128,566 |
| Jan 28, 2026 | 11.95 | 12.04 | 11.45 | 11.48 | 11.25 | -3.37% | 6,837,396 |