Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
11.79
+0.01 (0.08%)
At close: May 28, 2025, 4:00 PM
11.90
+0.11 (0.93%)
After-hours: May 28, 2025, 5:18 PM EDT
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.79 | 11.83 | 11.70 | 11.79 | - | 0.08% | 1,558,566 |
| May 27, 2025 | 11.60 | 11.80 | 11.46 | 11.78 | 11.78 | 2.70% | 2,580,864 |
| May 23, 2025 | 11.36 | 11.49 | 11.35 | 11.47 | 11.47 | -0.95% | 2,427,357 |
| May 22, 2025 | 11.58 | 11.62 | 11.40 | 11.58 | 11.58 | -0.09% | 3,090,281 |
| May 21, 2025 | 11.71 | 11.73 | 11.51 | 11.59 | 11.59 | -1.78% | 3,610,944 |
| May 20, 2025 | 11.98 | 12.00 | 11.78 | 11.80 | 11.80 | -2.07% | 2,468,024 |
| May 19, 2025 | 12.00 | 12.07 | 11.92 | 12.05 | 12.05 | -1.23% | 1,375,808 |
| May 16, 2025 | 12.05 | 12.21 | 11.97 | 12.20 | 12.20 | 1.58% | 2,240,913 |
| May 15, 2025 | 12.05 | 12.08 | 11.94 | 12.01 | 12.01 | -1.07% | 1,679,120 |
| May 14, 2025 | 12.25 | 12.34 | 12.12 | 12.14 | 12.14 | -1.22% | 2,288,355 |
| May 13, 2025 | 12.30 | 12.50 | 12.16 | 12.29 | 12.29 | 0.57% | 4,286,923 |
| May 12, 2025 | 12.27 | 12.48 | 12.04 | 12.22 | 12.22 | 4.09% | 4,232,657 |
| May 9, 2025 | 11.71 | 11.78 | 11.57 | 11.74 | 11.74 | 1.12% | 1,842,182 |
| May 8, 2025 | 11.53 | 11.70 | 11.43 | 11.61 | 11.61 | 2.20% | 2,134,298 |
| May 7, 2025 | 11.33 | 11.52 | 11.29 | 11.36 | 11.36 | 0.44% | 3,069,399 |
| May 6, 2025 | 11.38 | 11.49 | 11.26 | 11.31 | 11.31 | -1.57% | 4,094,529 |
| May 5, 2025 | 11.63 | 11.74 | 11.48 | 11.49 | 11.49 | -2.13% | 3,765,826 |
| May 2, 2025 | 11.82 | 11.96 | 11.57 | 11.74 | 11.74 | 0.17% | 4,738,226 |
| May 1, 2025 | 11.90 | 12.04 | 11.69 | 11.72 | 11.72 | -0.42% | 3,588,366 |
| Apr 30, 2025 | 11.63 | 11.80 | 11.53 | 11.77 | 11.77 | -0.68% | 2,541,623 |
| Apr 29, 2025 | 11.85 | 11.94 | 11.77 | 11.85 | 11.77 | -0.75% | 2,189,076 |
| Apr 28, 2025 | 11.89 | 12.09 | 11.75 | 11.94 | 11.86 | 0.42% | 2,415,823 |
| Apr 25, 2025 | 11.83 | 11.90 | 11.76 | 11.89 | 11.81 | -0.25% | 1,890,350 |
| Apr 24, 2025 | 11.76 | 12.00 | 11.71 | 11.92 | 11.84 | 1.19% | 2,292,682 |
| Apr 23, 2025 | 12.30 | 12.42 | 11.76 | 11.78 | 11.70 | -0.42% | 2,187,962 |
| Apr 22, 2025 | 11.89 | 11.99 | 11.66 | 11.83 | 11.75 | 0.17% | 2,191,986 |
| Apr 21, 2025 | 11.69 | 11.83 | 11.54 | 11.81 | 11.73 | -0.59% | 2,643,832 |
| Apr 17, 2025 | 11.53 | 11.91 | 11.53 | 11.88 | 11.80 | 3.13% | 2,900,778 |
| Apr 16, 2025 | 11.42 | 11.70 | 11.42 | 11.52 | 11.44 | 0.17% | 2,722,666 |
| Apr 15, 2025 | 11.46 | 11.66 | 11.44 | 11.50 | 11.42 | - | 2,006,974 |
| Apr 14, 2025 | 11.67 | 11.70 | 11.20 | 11.50 | 11.42 | 0.26% | 2,028,341 |
| Apr 11, 2025 | 11.22 | 11.57 | 11.03 | 11.47 | 11.39 | 1.50% | 2,632,925 |
| Apr 10, 2025 | 11.81 | 11.98 | 11.04 | 11.30 | 11.22 | -7.30% | 4,917,283 |
| Apr 9, 2025 | 10.48 | 12.27 | 10.44 | 12.19 | 12.11 | 14.35% | 7,283,228 |
| Apr 8, 2025 | 11.48 | 11.53 | 10.53 | 10.66 | 10.59 | -3.88% | 4,662,319 |
| Apr 7, 2025 | 11.16 | 11.67 | 10.69 | 11.09 | 11.02 | -3.65% | 6,320,936 |
| Apr 4, 2025 | 11.47 | 11.67 | 11.11 | 11.51 | 11.43 | -1.62% | 4,306,840 |
| Apr 3, 2025 | 12.70 | 12.70 | 11.59 | 11.70 | 11.62 | -9.30% | 6,584,641 |
| Apr 2, 2025 | 12.75 | 13.06 | 12.75 | 12.90 | 12.81 | -0.15% | 4,535,858 |
| Apr 1, 2025 | 12.87 | 13.05 | 12.78 | 12.92 | 12.83 | 0.08% | 2,257,032 |
| Mar 31, 2025 | 12.72 | 12.94 | 12.65 | 12.91 | 12.82 | 0.31% | 2,636,077 |
| Mar 28, 2025 | 13.03 | 13.03 | 12.76 | 12.87 | 12.70 | -0.92% | 1,975,390 |
| Mar 27, 2025 | 13.16 | 13.17 | 12.93 | 12.99 | 12.82 | -1.52% | 1,869,816 |
| Mar 26, 2025 | 13.27 | 13.45 | 13.14 | 13.19 | 13.02 | -0.23% | 2,041,363 |
| Mar 25, 2025 | 13.49 | 13.49 | 13.13 | 13.22 | 13.05 | -1.20% | 2,062,016 |
| Mar 24, 2025 | 13.43 | 13.55 | 13.26 | 13.38 | 13.21 | 0.38% | 2,145,167 |
| Mar 21, 2025 | 13.36 | 13.36 | 13.01 | 13.33 | 13.16 | -1.33% | 4,400,350 |
| Mar 20, 2025 | 13.49 | 13.69 | 13.46 | 13.51 | 13.34 | -0.66% | 1,772,706 |
| Mar 19, 2025 | 13.48 | 13.71 | 13.47 | 13.60 | 13.43 | 1.19% | 1,780,778 |
| Mar 18, 2025 | 13.69 | 13.69 | 13.41 | 13.44 | 13.27 | -2.40% | 2,430,573 |