Apple Hospitality REIT, Inc. (APLE)

Apple Hospitality REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.84	11.95	11.72	11.84	11.84	0.08%	3,747,948
Jun 26, 2025	11.59	11.83	11.57	11.83	11.83	2.34%	2,133,098
Jun 25, 2025	11.79	11.79	11.53	11.56	11.56	-1.87%	2,507,246
Jun 24, 2025	11.83	11.92	11.74	11.78	11.78	0.43%	2,817,840
Jun 23, 2025	11.52	11.77	11.45	11.73	11.73	1.03%	3,326,607
Jun 20, 2025	11.69	11.81	11.52	11.61	11.61	0.26%	6,321,500
Jun 18, 2025	11.48	11.77	11.48	11.58	11.58	0.52%	3,195,426
Jun 17, 2025	11.47	11.62	11.40	11.52	11.52	-0.43%	3,724,058
Jun 16, 2025	11.56	11.65	11.49	11.57	11.57	1.40%	3,104,213
Jun 13, 2025	11.54	11.59	11.36	11.41	11.41	-1.64%	5,280,248
Jun 12, 2025	11.55	11.75	11.50	11.60	11.60	-0.43%	4,019,509
Jun 11, 2025	11.96	12.01	11.63	11.65	11.65	-1.85%	3,469,287
Jun 10, 2025	11.86	11.99	11.78	11.87	11.87	1.19%	2,361,645
Jun 9, 2025	11.77	11.88	11.67	11.73	11.73	-0.34%	3,981,390
Jun 6, 2025	11.74	11.78	11.66	11.77	11.77	1.73%	2,807,548
Jun 5, 2025	11.50	11.67	11.43	11.57	11.57	0.43%	2,646,615
Jun 4, 2025	11.64	11.70	11.45	11.52	11.52	-0.86%	2,704,681
Jun 3, 2025	11.62	11.75	11.54	11.62	11.62	-0.26%	2,488,514
Jun 2, 2025	11.66	11.72	11.29	11.65	11.65	0.52%	3,427,141
May 30, 2025	11.70	11.77	11.54	11.59	11.59	-2.28%	6,141,042
May 29, 2025	11.82	11.91	11.69	11.86	11.78	0.59%	2,834,468
May 28, 2025	11.79	11.83	11.70	11.79	11.71	0.08%	2,676,688
May 27, 2025	11.60	11.80	11.46	11.78	11.70	2.70%	2,580,864
May 23, 2025	11.36	11.49	11.35	11.47	11.39	-0.95%	2,427,357
May 22, 2025	11.58	11.62	11.40	11.58	11.50	-0.09%	3,090,281
May 21, 2025	11.71	11.73	11.51	11.59	11.51	-1.78%	3,610,944
May 20, 2025	11.98	12.00	11.78	11.80	11.72	-2.07%	2,468,024
May 19, 2025	12.00	12.07	11.92	12.05	11.97	-1.23%	1,375,808
May 16, 2025	12.05	12.21	11.97	12.20	12.12	1.58%	2,240,913
May 15, 2025	12.05	12.08	11.94	12.01	11.93	-1.07%	1,679,120
May 14, 2025	12.25	12.34	12.12	12.14	12.06	-1.22%	2,288,355
May 13, 2025	12.30	12.50	12.16	12.29	12.21	0.57%	4,286,923
May 12, 2025	12.27	12.48	12.04	12.22	12.14	4.09%	4,232,657
May 9, 2025	11.71	11.78	11.57	11.74	11.66	1.12%	1,842,182
May 8, 2025	11.53	11.70	11.43	11.61	11.53	2.20%	2,134,298
May 7, 2025	11.33	11.52	11.29	11.36	11.28	0.44%	3,069,399
May 6, 2025	11.38	11.49	11.26	11.31	11.23	-1.57%	4,094,529
May 5, 2025	11.63	11.74	11.48	11.49	11.41	-2.13%	3,765,826
May 2, 2025	11.82	11.96	11.57	11.74	11.66	0.17%	4,738,226
May 1, 2025	11.90	12.04	11.69	11.72	11.64	-0.42%	3,588,366
Apr 30, 2025	11.63	11.80	11.53	11.77	11.69	-0.68%	2,541,623
Apr 29, 2025	11.85	11.94	11.77	11.85	11.69	-0.75%	2,189,076
Apr 28, 2025	11.89	12.09	11.75	11.94	11.78	0.42%	2,415,823
Apr 25, 2025	11.83	11.90	11.76	11.89	11.73	-0.25%	1,890,350
Apr 24, 2025	11.76	12.00	11.71	11.92	11.76	1.19%	2,292,682
Apr 23, 2025	12.30	12.42	11.76	11.78	11.62	-0.42%	2,187,962
Apr 22, 2025	11.89	11.99	11.66	11.83	11.67	0.17%	2,191,986
Apr 21, 2025	11.69	11.83	11.54	11.81	11.65	-0.59%	2,643,832
Apr 17, 2025	11.53	11.91	11.53	11.88	11.72	3.13%	2,900,778
Apr 16, 2025	11.42	11.70	11.42	11.52	11.36	0.17%	2,722,666

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.