Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
11.76
+0.18 (1.55%)
Aug 7, 2025, 4:00 PM - Market closed
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.84 | 12.02 | 11.56 | 11.76 | 11.76 | 1.55% | 3,863,708 |
| Aug 6, 2025 | 11.61 | 11.74 | 11.55 | 11.58 | 11.58 | -1.11% | 6,752,678 |
| Aug 5, 2025 | 11.68 | 11.75 | 11.57 | 11.71 | 11.71 | 0.60% | 3,412,046 |
| Aug 4, 2025 | 11.60 | 11.76 | 11.53 | 11.64 | 11.64 | 0.95% | 3,475,372 |
| Aug 1, 2025 | 11.64 | 11.68 | 11.41 | 11.53 | 11.53 | -1.87% | 3,954,180 |
| Jul 31, 2025 | 11.88 | 11.93 | 11.67 | 11.75 | 11.75 | -2.08% | 3,170,082 |
| Jul 30, 2025 | 12.30 | 12.34 | 11.91 | 12.00 | 11.92 | -1.96% | 2,889,093 |
| Jul 29, 2025 | 12.47 | 12.47 | 12.19 | 12.24 | 12.16 | -1.21% | 2,723,363 |
| Jul 28, 2025 | 12.60 | 12.64 | 12.38 | 12.39 | 12.31 | -1.43% | 1,980,478 |
| Jul 25, 2025 | 12.51 | 12.62 | 12.42 | 12.57 | 12.49 | 1.05% | 2,123,770 |
| Jul 24, 2025 | 12.62 | 12.71 | 12.40 | 12.44 | 12.36 | -1.43% | 5,072,293 |
| Jul 23, 2025 | 12.78 | 12.85 | 12.60 | 12.62 | 12.54 | -0.32% | 4,372,673 |
| Jul 22, 2025 | 12.34 | 12.68 | 12.34 | 12.66 | 12.57 | 2.59% | 1,798,227 |
| Jul 21, 2025 | 12.43 | 12.48 | 12.33 | 12.34 | 12.26 | - | 1,695,101 |
| Jul 18, 2025 | 12.32 | 12.36 | 12.21 | 12.34 | 12.26 | 0.57% | 2,878,270 |
| Jul 17, 2025 | 12.28 | 12.48 | 12.22 | 12.27 | 12.19 | -0.24% | 2,635,899 |
| Jul 16, 2025 | 12.45 | 12.56 | 12.27 | 12.30 | 12.22 | -0.65% | 2,713,124 |
| Jul 15, 2025 | 12.56 | 12.61 | 12.34 | 12.38 | 12.30 | -1.43% | 3,294,750 |
| Jul 14, 2025 | 12.48 | 12.57 | 12.27 | 12.56 | 12.48 | 0.40% | 3,061,267 |
| Jul 11, 2025 | 12.46 | 12.55 | 12.35 | 12.51 | 12.43 | -0.16% | 1,890,748 |
| Jul 10, 2025 | 12.26 | 12.65 | 12.25 | 12.53 | 12.45 | 2.29% | 2,876,501 |
| Jul 9, 2025 | 12.10 | 12.27 | 12.01 | 12.25 | 12.17 | 1.49% | 4,867,512 |
| Jul 8, 2025 | 11.90 | 12.16 | 11.88 | 12.07 | 11.99 | 1.77% | 2,943,367 |
| Jul 7, 2025 | 12.05 | 12.14 | 11.78 | 11.86 | 11.78 | -2.15% | 3,014,495 |
| Jul 3, 2025 | 12.15 | 12.19 | 12.03 | 12.12 | 12.04 | 0.17% | 2,429,513 |
| Jul 2, 2025 | 11.91 | 12.11 | 11.85 | 12.10 | 12.02 | 1.60% | 2,543,662 |
| Jul 1, 2025 | 11.69 | 12.10 | 11.61 | 11.91 | 11.83 | 2.06% | 6,189,666 |
| Jun 30, 2025 | 11.80 | 11.84 | 11.54 | 11.67 | 11.59 | -1.44% | 3,043,869 |
| Jun 27, 2025 | 11.84 | 11.95 | 11.72 | 11.84 | 11.68 | 0.08% | 3,747,948 |
| Jun 26, 2025 | 11.59 | 11.83 | 11.57 | 11.83 | 11.67 | 2.34% | 2,133,098 |
| Jun 25, 2025 | 11.79 | 11.79 | 11.53 | 11.56 | 11.40 | -1.87% | 2,507,246 |
| Jun 24, 2025 | 11.83 | 11.92 | 11.74 | 11.78 | 11.62 | 0.43% | 2,817,840 |
| Jun 23, 2025 | 11.52 | 11.77 | 11.45 | 11.73 | 11.57 | 1.03% | 3,326,607 |
| Jun 20, 2025 | 11.69 | 11.81 | 11.52 | 11.61 | 11.45 | 0.26% | 6,321,500 |
| Jun 18, 2025 | 11.48 | 11.77 | 11.48 | 11.58 | 11.42 | 0.52% | 3,195,426 |
| Jun 17, 2025 | 11.47 | 11.62 | 11.40 | 11.52 | 11.36 | -0.43% | 3,724,058 |
| Jun 16, 2025 | 11.56 | 11.65 | 11.49 | 11.57 | 11.41 | 1.40% | 3,104,213 |
| Jun 13, 2025 | 11.54 | 11.59 | 11.36 | 11.41 | 11.26 | -1.64% | 5,280,248 |
| Jun 12, 2025 | 11.55 | 11.75 | 11.50 | 11.60 | 11.44 | -0.43% | 4,019,509 |
| Jun 11, 2025 | 11.96 | 12.01 | 11.63 | 11.65 | 11.49 | -1.85% | 3,469,287 |
| Jun 10, 2025 | 11.86 | 11.99 | 11.78 | 11.87 | 11.71 | 1.19% | 2,361,645 |
| Jun 9, 2025 | 11.77 | 11.88 | 11.67 | 11.73 | 11.57 | -0.34% | 3,981,390 |
| Jun 6, 2025 | 11.74 | 11.78 | 11.66 | 11.77 | 11.61 | 1.73% | 2,807,548 |
| Jun 5, 2025 | 11.50 | 11.67 | 11.43 | 11.57 | 11.41 | 0.43% | 2,646,615 |
| Jun 4, 2025 | 11.64 | 11.70 | 11.45 | 11.52 | 11.36 | -0.86% | 2,704,681 |
| Jun 3, 2025 | 11.62 | 11.75 | 11.54 | 11.62 | 11.46 | -0.26% | 2,488,514 |
| Jun 2, 2025 | 11.66 | 11.72 | 11.29 | 11.65 | 11.49 | 0.52% | 3,427,141 |
| May 30, 2025 | 11.70 | 11.77 | 11.54 | 11.59 | 11.43 | -2.28% | 6,141,042 |
| May 29, 2025 | 11.82 | 11.91 | 11.69 | 11.86 | 11.62 | 0.59% | 2,834,468 |
| May 28, 2025 | 11.79 | 11.83 | 11.70 | 11.79 | 11.55 | 0.08% | 2,676,688 |