Apple Hospitality REIT, Inc. (APLE)

Apple Hospitality REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.08	12.09	11.97	12.04	12.04	-0.41%	1,120,731
Dec 24, 2025	11.97	12.09	11.91	12.09	12.09	1.43%	835,312
Dec 23, 2025	12.17	12.17	11.90	11.92	11.92	-1.97%	1,614,239
Dec 22, 2025	12.13	12.25	12.10	12.16	12.16	-0.08%	1,838,966
Dec 19, 2025	12.22	12.30	12.15	12.17	12.17	-0.49%	5,535,328
Dec 18, 2025	12.34	12.36	12.15	12.23	12.23	-0.73%	2,205,480
Dec 17, 2025	12.22	12.42	12.22	12.32	12.32	1.32%	3,039,767
Dec 16, 2025	12.30	12.30	12.13	12.16	12.16	-1.06%	2,475,479
Dec 15, 2025	12.28	12.33	12.08	12.29	12.29	1.40%	3,334,839
Dec 12, 2025	12.01	12.23	11.99	12.12	12.12	1.76%	2,538,277
Dec 11, 2025	11.82	12.01	11.78	11.91	11.91	1.19%	3,045,508
Dec 10, 2025	11.69	11.87	11.66	11.77	11.77	1.29%	2,483,856
Dec 9, 2025	11.46	11.67	11.46	11.62	11.62	1.40%	2,197,971
Dec 8, 2025	11.66	11.70	11.46	11.46	11.46	-1.55%	3,222,210
Dec 5, 2025	11.53	11.72	11.51	11.64	11.64	0.61%	1,926,068
Dec 4, 2025	11.76	11.80	11.52	11.57	11.57	-1.95%	2,772,328
Dec 3, 2025	11.82	11.94	11.70	11.80	11.80	0.17%	2,093,426
Dec 2, 2025	11.86	11.89	11.70	11.78	11.78	-0.17%	2,637,904
Dec 1, 2025	11.83	11.95	11.76	11.80	11.80	-0.76%	2,175,876
Nov 28, 2025	11.97	11.98	11.85	11.89	11.89	-0.75%	1,566,344
Nov 26, 2025	12.03	12.15	11.98	11.98	11.90	-0.17%	3,900,018
Nov 25, 2025	11.89	12.13	11.87	12.00	11.92	1.69%	3,596,398
Nov 24, 2025	11.81	11.99	11.72	11.80	11.72	0.43%	4,436,140
Nov 21, 2025	11.41	11.82	11.38	11.75	11.67	3.71%	2,437,066
Nov 20, 2025	11.43	11.57	11.32	11.33	11.25	-0.70%	2,677,560
Nov 19, 2025	11.57	11.64	11.38	11.41	11.33	-1.30%	1,534,790
Nov 18, 2025	11.55	11.62	11.46	11.56	11.48	-	1,328,338
Nov 17, 2025	11.70	11.72	11.53	11.56	11.48	-1.53%	3,629,631
Nov 14, 2025	11.68	11.78	11.61	11.74	11.66	0.77%	2,931,487
Nov 13, 2025	11.72	11.82	11.58	11.65	11.57	-1.10%	1,929,315
Nov 12, 2025	11.89	12.03	11.78	11.78	11.70	-0.93%	2,305,110
Nov 11, 2025	11.89	12.03	11.84	11.89	11.81	0.51%	2,041,619
Nov 10, 2025	11.73	11.89	11.59	11.83	11.75	1.37%	2,862,771
Nov 7, 2025	11.27	11.71	11.23	11.67	11.59	3.73%	2,974,880
Nov 6, 2025	11.41	11.52	11.22	11.25	11.17	-0.88%	3,252,874
Nov 5, 2025	11.10	11.42	11.04	11.35	11.27	1.61%	3,285,885
Nov 4, 2025	11.01	11.43	10.85	11.17	11.10	-2.10%	6,120,283
Nov 3, 2025	11.08	11.41	11.06	11.41	11.33	1.97%	4,390,718
Oct 31, 2025	11.29	11.32	11.05	11.19	11.12	-1.84%	3,955,042
Oct 30, 2025	11.40	11.57	11.37	11.40	11.24	-0.44%	2,726,107
Oct 29, 2025	11.49	11.63	11.40	11.45	11.29	-0.61%	3,083,454
Oct 28, 2025	11.70	11.70	11.50	11.52	11.36	-1.54%	3,404,144
Oct 27, 2025	11.74	11.78	11.63	11.70	11.54	0.26%	2,712,191
Oct 24, 2025	11.75	11.81	11.64	11.67	11.51	0.09%	3,380,935
Oct 23, 2025	11.76	11.76	11.57	11.66	11.50	-0.68%	3,642,361
Oct 22, 2025	11.57	11.88	11.57	11.74	11.58	1.47%	2,961,773
Oct 21, 2025	11.63	11.81	11.57	11.57	11.41	-0.86%	2,369,602
Oct 20, 2025	11.63	11.70	11.47	11.67	11.51	1.04%	2,240,637
Oct 17, 2025	11.46	11.67	11.46	11.55	11.39	0.35%	2,429,822
Oct 16, 2025	11.62	11.66	11.44	11.51	11.35	-0.69%	3,506,662

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.