Apple Hospitality REIT, Inc. (APLE)

Apple Hospitality REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	11.89	12.13	11.87	12.00	12.00	1.69%	3,563,901
Nov 24, 2025	11.81	11.99	11.72	11.80	11.80	0.43%	4,416,717
Nov 21, 2025	11.41	11.82	11.38	11.75	11.75	3.71%	2,420,345
Nov 20, 2025	11.43	11.57	11.32	11.33	11.33	-0.70%	2,677,489
Nov 19, 2025	11.57	11.64	11.38	11.41	11.41	-1.30%	1,534,790
Nov 18, 2025	11.55	11.62	11.46	11.56	11.56	-	1,328,338
Nov 17, 2025	11.70	11.72	11.53	11.56	11.56	-1.53%	3,629,631
Nov 14, 2025	11.68	11.78	11.61	11.74	11.74	0.77%	2,931,487
Nov 13, 2025	11.72	11.82	11.58	11.65	11.65	-1.10%	1,929,315
Nov 12, 2025	11.89	12.03	11.78	11.78	11.78	-0.93%	2,305,110
Nov 11, 2025	11.89	12.03	11.84	11.89	11.89	0.51%	2,041,619
Nov 10, 2025	11.73	11.89	11.59	11.83	11.83	1.37%	2,862,771
Nov 7, 2025	11.27	11.71	11.23	11.67	11.67	3.73%	2,974,880
Nov 6, 2025	11.41	11.52	11.22	11.25	11.25	-0.88%	3,252,874
Nov 5, 2025	11.10	11.42	11.04	11.35	11.35	1.61%	3,285,885
Nov 4, 2025	11.01	11.43	10.85	11.17	11.17	-2.10%	6,120,283
Nov 3, 2025	11.08	11.41	11.06	11.41	11.41	1.97%	4,390,718
Oct 31, 2025	11.29	11.32	11.05	11.19	11.19	-1.84%	3,955,042
Oct 30, 2025	11.40	11.57	11.37	11.40	11.32	-0.44%	2,726,107
Oct 29, 2025	11.49	11.63	11.40	11.45	11.37	-0.61%	3,083,454
Oct 28, 2025	11.70	11.70	11.50	11.52	11.44	-1.54%	3,404,144
Oct 27, 2025	11.74	11.78	11.63	11.70	11.62	0.26%	2,712,191
Oct 24, 2025	11.75	11.81	11.64	11.67	11.59	0.09%	3,380,935
Oct 23, 2025	11.76	11.76	11.57	11.66	11.58	-0.68%	3,642,361
Oct 22, 2025	11.57	11.88	11.57	11.74	11.66	1.47%	2,961,773
Oct 21, 2025	11.63	11.81	11.57	11.57	11.49	-0.86%	2,369,602
Oct 20, 2025	11.63	11.70	11.47	11.67	11.59	1.04%	2,240,637
Oct 17, 2025	11.46	11.67	11.46	11.55	11.47	0.35%	2,429,822
Oct 16, 2025	11.62	11.66	11.44	11.51	11.43	-0.69%	3,506,662
Oct 15, 2025	11.67	11.80	11.56	11.59	11.51	-0.17%	2,790,618
Oct 14, 2025	11.24	11.64	10.93	11.61	11.53	1.93%	3,120,587
Oct 13, 2025	11.45	11.47	11.34	11.39	11.31	0.71%	5,314,441
Oct 10, 2025	11.49	11.56	11.31	11.31	11.23	-1.39%	3,446,761
Oct 9, 2025	11.57	11.62	11.40	11.47	11.39	-0.95%	2,456,675
Oct 8, 2025	11.67	11.75	11.55	11.58	11.50	-0.60%	2,335,705
Oct 7, 2025	11.72	11.82	11.65	11.65	11.57	-0.60%	3,172,099
Oct 6, 2025	11.93	11.97	11.72	11.72	11.64	-1.84%	3,582,652
Oct 3, 2025	12.01	12.19	11.94	11.94	11.86	-1.08%	3,186,204
Oct 2, 2025	12.08	12.22	11.91	12.07	11.99	-	2,887,726
Oct 1, 2025	12.07	12.14	11.93	12.07	11.99	0.50%	2,615,543
Sep 30, 2025	11.89	12.03	11.81	12.01	11.93	-	3,664,405
Sep 29, 2025	12.07	12.09	11.93	12.01	11.85	-0.17%	1,822,401
Sep 26, 2025	12.03	12.11	11.98	12.03	11.87	0.25%	2,189,389
Sep 25, 2025	12.11	12.15	11.98	12.00	11.84	-1.40%	2,562,649
Sep 24, 2025	12.31	12.37	12.14	12.17	12.00	-1.30%	2,294,763
Sep 23, 2025	12.38	12.47	12.29	12.33	12.16	0.57%	2,655,519
Sep 22, 2025	12.50	12.51	12.26	12.26	12.09	-1.92%	2,243,889
Sep 19, 2025	12.67	12.67	12.46	12.50	12.33	-1.26%	6,670,743
Sep 18, 2025	12.52	12.70	12.49	12.66	12.49	1.69%	1,501,586
Sep 17, 2025	12.59	12.75	12.37	12.45	12.28	-0.64%	2,449,297

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.