Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
11.49
-0.25 (-2.13%)
At close: May 5, 2025, 4:00 PM
11.50
+0.01 (0.09%)
Pre-market: May 6, 2025, 4:01 AM EDT
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 13.54 | 13.84 | 13.54 | 13.77 | 13.59 | 1.77% | 2,210,799 |
| Mar 14, 2025 | 13.27 | 13.55 | 13.22 | 13.53 | 13.36 | 2.89% | 2,128,639 |
| Mar 13, 2025 | 13.69 | 13.80 | 13.11 | 13.15 | 12.98 | -3.59% | 3,461,076 |
| Mar 12, 2025 | 13.80 | 13.84 | 13.46 | 13.64 | 13.46 | -0.44% | 3,182,373 |
| Mar 11, 2025 | 14.28 | 14.32 | 13.68 | 13.70 | 13.52 | -3.39% | 5,921,176 |
| Mar 10, 2025 | 14.60 | 14.71 | 14.10 | 14.18 | 14.00 | -3.34% | 3,719,897 |
| Mar 7, 2025 | 14.36 | 14.68 | 14.34 | 14.67 | 14.48 | 2.16% | 2,781,920 |
| Mar 6, 2025 | 14.44 | 14.58 | 14.35 | 14.36 | 14.18 | -1.31% | 3,141,198 |
| Mar 5, 2025 | 14.49 | 14.68 | 14.43 | 14.55 | 14.36 | 0.34% | 3,346,765 |
| Mar 4, 2025 | 14.50 | 14.64 | 14.33 | 14.50 | 14.31 | -0.48% | 4,179,757 |
| Mar 3, 2025 | 14.78 | 14.96 | 14.54 | 14.57 | 14.38 | -1.62% | 2,490,242 |
| Feb 28, 2025 | 14.54 | 14.93 | 14.54 | 14.81 | 14.62 | 1.72% | 3,529,484 |
| Feb 27, 2025 | 14.54 | 14.73 | 14.50 | 14.56 | 14.30 | 0.62% | 1,657,055 |
| Feb 26, 2025 | 14.40 | 14.67 | 14.34 | 14.47 | 14.21 | 0.56% | 2,914,833 |
| Feb 25, 2025 | 14.64 | 14.66 | 14.23 | 14.39 | 14.13 | -1.57% | 2,952,515 |
| Feb 24, 2025 | 14.90 | 14.91 | 14.55 | 14.62 | 14.35 | -0.95% | 3,822,255 |