Apple Hospitality REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.04	12.04	12.00	12.01	-	0.38%	55,701
Feb 5, 2026	12.13	12.18	11.86	11.96	11.96	-1.48%	2,135,027
Feb 4, 2026	11.95	12.18	11.90	12.14	12.14	2.71%	2,671,240
Feb 3, 2026	11.75	11.92	11.68	11.82	11.82	0.42%	2,009,512
Feb 2, 2026	11.63	11.85	11.56	11.77	11.77	1.12%	2,436,240
Jan 30, 2026	11.62	11.66	11.49	11.64	11.64	-0.51%	4,406,062
Jan 29, 2026	11.61	11.81	11.45	11.70	11.62	1.92%	5,120,499
Jan 28, 2026	11.95	12.04	11.45	11.48	11.40	-3.37%	6,837,396
Jan 27, 2026	12.20	12.24	11.77	11.88	11.80	-2.70%	3,324,980
Jan 26, 2026	12.35	12.35	12.16	12.21	12.13	-0.89%	2,914,820
Jan 23, 2026	12.42	12.44	12.25	12.32	12.24	-1.12%	2,654,506
Jan 22, 2026	12.47	12.70	12.43	12.46	12.37	0.08%	1,717,541
Jan 21, 2026	12.25	12.54	12.18	12.45	12.36	2.13%	2,436,461
Jan 20, 2026	12.22	12.31	12.12	12.19	12.11	-1.53%	1,606,099
Jan 16, 2026	12.43	12.52	12.29	12.38	12.30	-0.40%	1,707,336
Jan 15, 2026	12.35	12.48	12.34	12.43	12.35	0.73%	1,511,502
Jan 14, 2026	12.42	12.43	12.22	12.34	12.26	-0.40%	1,283,355
Jan 13, 2026	12.47	12.58	12.30	12.39	12.31	-0.32%	1,120,888
Jan 12, 2026	12.44	12.45	12.30	12.43	12.35	-0.40%	1,386,952
Jan 9, 2026	12.45	12.65	12.37	12.48	12.39	0.48%	1,987,799
Jan 8, 2026	12.01	12.50	12.01	12.42	12.34	2.73%	2,413,249
Jan 7, 2026	12.28	12.32	11.99	12.09	12.01	-1.63%	1,530,894
Jan 6, 2026	11.97	12.31	11.88	12.29	12.21	2.85%	3,550,708
Jan 5, 2026	12.04	12.13	11.94	11.95	11.87	-0.91%	2,278,608
Jan 2, 2026	11.86	12.16	11.72	12.06	11.98	1.77%	2,482,542
Dec 31, 2025	11.91	11.94	11.82	11.85	11.77	-1.09%	2,027,177
Dec 30, 2025	12.01	12.08	11.98	11.98	11.82	-0.50%	1,433,613
Dec 29, 2025	12.06	12.08	11.97	12.04	11.88	-	1,576,416
Dec 26, 2025	12.08	12.09	11.97	12.04	11.88	-0.41%	1,122,991
Dec 24, 2025	11.97	12.09	11.91	12.09	11.93	1.43%	855,432
Dec 23, 2025	12.17	12.17	11.90	11.92	11.76	-1.97%	2,207,956
Dec 22, 2025	12.13	12.25	12.10	12.16	12.00	-0.08%	2,184,460
Dec 19, 2025	12.22	12.30	12.15	12.17	12.01	-0.49%	5,591,183
Dec 18, 2025	12.34	12.36	12.15	12.23	12.07	-0.73%	2,205,618
Dec 17, 2025	12.22	12.42	12.22	12.32	12.15	1.32%	3,039,767
Dec 16, 2025	12.30	12.30	12.13	12.16	12.00	-1.06%	2,475,479
Dec 15, 2025	12.28	12.33	12.08	12.29	12.12	1.40%	3,334,839
Dec 12, 2025	12.01	12.23	11.99	12.12	11.96	1.76%	2,538,277
Dec 11, 2025	11.82	12.01	11.78	11.91	11.75	1.19%	3,045,508
Dec 10, 2025	11.69	11.87	11.66	11.77	11.61	1.29%	2,483,856
Dec 9, 2025	11.46	11.67	11.46	11.62	11.46	1.40%	2,197,971
Dec 8, 2025	11.66	11.70	11.46	11.46	11.31	-1.55%	3,222,210
Dec 5, 2025	11.53	11.72	11.51	11.64	11.48	0.61%	1,926,068
Dec 4, 2025	11.76	11.80	11.52	11.57	11.41	-1.95%	2,772,328
Dec 3, 2025	11.82	11.94	11.70	11.80	11.64	0.17%	2,093,426
Dec 2, 2025	11.86	11.89	11.70	11.78	11.62	-0.17%	2,637,904
Dec 1, 2025	11.83	11.95	11.76	11.80	11.64	-0.76%	2,175,876
Nov 28, 2025	11.97	11.98	11.85	11.89	11.73	-0.75%	1,566,344
Nov 26, 2025	12.03	12.15	11.98	11.98	11.74	-0.17%	3,900,018
Nov 25, 2025	11.89	12.13	11.87	12.00	11.76	1.69%	3,596,398