Apple Hospitality REIT, Inc. (APLE)

Apple Hospitality REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.43	12.52	12.29	12.38	12.38	-0.40%	1,698,706
Jan 15, 2026	12.35	12.48	12.34	12.43	12.43	0.73%	1,497,490
Jan 14, 2026	12.42	12.43	12.22	12.34	12.34	-0.40%	1,283,309
Jan 13, 2026	12.47	12.58	12.30	12.39	12.39	-0.32%	1,120,673
Jan 12, 2026	12.44	12.45	12.30	12.43	12.43	-0.40%	1,385,647
Jan 9, 2026	12.45	12.65	12.37	12.48	12.48	0.48%	1,987,481
Jan 8, 2026	12.01	12.50	12.01	12.42	12.42	2.73%	2,411,656
Jan 7, 2026	12.28	12.32	11.99	12.09	12.09	-1.63%	1,529,090
Jan 6, 2026	11.97	12.31	11.88	12.29	12.29	2.85%	3,500,075
Jan 5, 2026	12.04	12.13	11.94	11.95	11.95	-0.91%	2,273,204
Jan 2, 2026	11.86	12.16	11.72	12.06	12.06	1.77%	1,781,245
Dec 31, 2025	11.91	11.94	11.82	11.85	11.85	-1.09%	1,323,121
Dec 30, 2025	12.01	12.08	11.98	11.98	11.90	-0.50%	1,390,842
Dec 29, 2025	12.06	12.08	11.97	12.04	11.96	-	1,576,416
Dec 26, 2025	12.08	12.09	11.97	12.04	11.96	-0.41%	1,122,991
Dec 24, 2025	11.97	12.09	11.91	12.09	12.01	1.43%	855,432
Dec 23, 2025	12.17	12.17	11.90	11.92	11.84	-1.97%	2,207,956
Dec 22, 2025	12.13	12.25	12.10	12.16	12.08	-0.08%	2,184,460
Dec 19, 2025	12.22	12.30	12.15	12.17	12.09	-0.49%	5,591,183
Dec 18, 2025	12.34	12.36	12.15	12.23	12.15	-0.73%	2,205,618
Dec 17, 2025	12.22	12.42	12.22	12.32	12.24	1.32%	3,039,767
Dec 16, 2025	12.30	12.30	12.13	12.16	12.08	-1.06%	2,475,479
Dec 15, 2025	12.28	12.33	12.08	12.29	12.21	1.40%	3,334,839
Dec 12, 2025	12.01	12.23	11.99	12.12	12.04	1.76%	2,538,277
Dec 11, 2025	11.82	12.01	11.78	11.91	11.83	1.19%	3,045,508
Dec 10, 2025	11.69	11.87	11.66	11.77	11.69	1.29%	2,483,856
Dec 9, 2025	11.46	11.67	11.46	11.62	11.54	1.40%	2,197,971
Dec 8, 2025	11.66	11.70	11.46	11.46	11.38	-1.55%	3,222,210
Dec 5, 2025	11.53	11.72	11.51	11.64	11.56	0.61%	1,926,068
Dec 4, 2025	11.76	11.80	11.52	11.57	11.49	-1.95%	2,772,328
Dec 3, 2025	11.82	11.94	11.70	11.80	11.72	0.17%	2,093,426
Dec 2, 2025	11.86	11.89	11.70	11.78	11.70	-0.17%	2,637,904
Dec 1, 2025	11.83	11.95	11.76	11.80	11.72	-0.76%	2,175,876
Nov 28, 2025	11.97	11.98	11.85	11.89	11.81	-0.75%	1,566,344
Nov 26, 2025	12.03	12.15	11.98	11.98	11.82	-0.17%	3,900,018
Nov 25, 2025	11.89	12.13	11.87	12.00	11.84	1.69%	3,596,398
Nov 24, 2025	11.81	11.99	11.72	11.80	11.64	0.43%	4,436,140
Nov 21, 2025	11.41	11.82	11.38	11.75	11.59	3.71%	2,437,066
Nov 20, 2025	11.43	11.57	11.32	11.33	11.18	-0.70%	2,677,560
Nov 19, 2025	11.57	11.64	11.38	11.41	11.26	-1.30%	1,534,790
Nov 18, 2025	11.55	11.62	11.46	11.56	11.41	-	1,328,338
Nov 17, 2025	11.70	11.72	11.53	11.56	11.41	-1.53%	3,629,631
Nov 14, 2025	11.68	11.78	11.61	11.74	11.58	0.77%	2,931,487
Nov 13, 2025	11.72	11.82	11.58	11.65	11.49	-1.10%	1,929,315
Nov 12, 2025	11.89	12.03	11.78	11.78	11.62	-0.93%	2,305,110
Nov 11, 2025	11.89	12.03	11.84	11.89	11.73	0.51%	2,041,619
Nov 10, 2025	11.73	11.89	11.59	11.83	11.67	1.37%	2,862,771
Nov 7, 2025	11.27	11.71	11.23	11.67	11.51	3.73%	2,974,880
Nov 6, 2025	11.41	11.52	11.22	11.25	11.10	-0.88%	3,252,874
Nov 5, 2025	11.10	11.42	11.04	11.35	11.20	1.61%	3,285,885

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.