Apple Hospitality REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.49	14.51	14.41	14.45	-	-0.41%	410,537
May 21, 2026	14.46	14.54	14.25	14.51	14.51	-0.21%	1,566,953
May 20, 2026	14.02	14.54	13.98	14.54	14.54	4.01%	3,097,729
May 19, 2026	14.10	14.12	13.88	13.98	13.98	-0.78%	1,836,038
May 18, 2026	13.84	14.18	13.77	14.09	14.09	2.40%	2,480,292
May 15, 2026	13.92	13.92	13.73	13.76	13.76	-1.85%	2,052,109
May 14, 2026	13.92	14.16	13.90	14.02	14.02	1.67%	2,827,802
May 13, 2026	13.82	13.93	13.71	13.79	13.79	-0.29%	2,100,590
May 12, 2026	13.79	13.86	13.58	13.83	13.83	0.29%	2,828,270
May 11, 2026	14.15	14.19	13.74	13.79	13.79	-2.41%	3,034,076
May 8, 2026	13.92	14.19	13.85	14.13	14.13	1.73%	3,388,628
May 7, 2026	14.05	14.11	13.82	13.89	13.89	-0.86%	3,094,581
May 6, 2026	13.83	14.03	13.78	14.01	14.01	2.94%	4,039,567
May 5, 2026	13.37	13.68	13.27	13.61	13.61	3.42%	4,157,704
May 4, 2026	13.29	13.41	13.13	13.16	13.16	-1.72%	2,829,995
May 1, 2026	13.46	13.67	13.37	13.39	13.39	-0.59%	5,761,067
Apr 30, 2026	13.40	13.57	13.29	13.47	13.47	0.52%	4,705,219
Apr 29, 2026	13.31	13.55	13.31	13.48	13.40	0.67%	3,597,674
Apr 28, 2026	13.40	13.47	13.21	13.39	13.31	0.37%	2,378,639
Apr 27, 2026	13.27	13.39	13.23	13.34	13.26	1.14%	2,998,808
Apr 24, 2026	13.07	13.31	12.99	13.19	13.11	0.38%	2,566,151
Apr 23, 2026	13.04	13.15	12.92	13.14	13.06	1.31%	6,201,174
Apr 22, 2026	13.04	13.09	12.89	12.97	12.89	-0.23%	5,202,210
Apr 21, 2026	13.16	13.24	12.91	13.00	12.92	-0.99%	5,107,720
Apr 20, 2026	12.89	13.16	12.86	13.13	13.05	1.00%	3,305,888
Apr 17, 2026	12.80	13.06	12.75	13.00	12.92	3.09%	5,988,294
Apr 16, 2026	12.50	12.61	12.41	12.61	12.54	0.80%	5,564,427
Apr 15, 2026	12.64	12.65	12.45	12.51	12.44	-1.18%	5,835,883
Apr 14, 2026	12.52	12.69	12.46	12.66	12.58	1.20%	5,324,090
Apr 13, 2026	12.41	12.52	12.21	12.51	12.44	0.24%	2,359,310
Apr 10, 2026	12.43	12.63	12.42	12.48	12.41	0.65%	2,893,131
Apr 9, 2026	11.98	12.57	11.96	12.40	12.33	3.16%	5,042,924
Apr 8, 2026	11.97	12.09	11.90	12.02	11.95	3.35%	3,271,786
Apr 7, 2026	11.61	11.70	11.49	11.63	11.56	0.35%	4,769,316
Apr 6, 2026	11.49	11.63	11.43	11.59	11.52	0.52%	4,383,940
Apr 2, 2026	11.46	11.68	11.38	11.53	11.46	-0.17%	3,249,811
Apr 1, 2026	11.54	11.59	11.38	11.55	11.48	0.35%	4,444,124
Mar 31, 2026	11.60	11.67	11.36	11.51	11.44	0.70%	5,789,173
Mar 30, 2026	11.58	11.68	11.44	11.51	11.36	0.17%	4,601,612
Mar 27, 2026	11.85	11.89	11.45	11.49	11.34	-3.45%	3,260,409
Mar 26, 2026	11.95	12.09	11.87	11.90	11.75	-0.58%	2,119,611
Mar 25, 2026	11.91	12.00	11.79	11.97	11.82	1.79%	2,065,137
Mar 24, 2026	11.70	11.91	11.70	11.76	11.61	-1.09%	2,403,692
Mar 23, 2026	11.81	12.04	11.76	11.89	11.74	2.59%	2,634,411
Mar 20, 2026	11.85	11.86	11.56	11.59	11.44	-2.03%	5,644,627
Mar 19, 2026	11.76	11.90	11.72	11.83	11.68	0.34%	2,287,805
Mar 18, 2026	11.82	12.04	11.77	11.79	11.64	-0.42%	2,521,481
Mar 17, 2026	11.92	11.99	11.79	11.84	11.69	0.51%	2,031,588
Mar 16, 2026	11.82	12.01	11.75	11.78	11.63	0.77%	2,641,482
Mar 13, 2026	12.00	12.05	11.68	11.69	11.54	-1.52%	2,616,284