Skip to main content
Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
14.76
-0.51 (-3.34%)
Feb 21, 2025, 4:00 PM EST - Market closed

Apple Hospitality REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.4315.4314.7114.7614.76-3.34%2,736,926
Feb 20, 202515.2615.3014.9815.2715.27-0.59%3,064,694
Feb 19, 202515.2515.4415.2115.3615.36-0.13%1,529,235
Feb 18, 202515.2015.3915.1615.3815.380.98%3,149,875
Feb 14, 202515.3515.4515.2215.2315.23-0.52%1,459,058
Feb 13, 202515.2815.4115.1915.3115.310.46%1,359,904
Feb 12, 202515.0915.2815.0415.2415.24-0.39%1,241,835
Feb 11, 202515.2115.3715.0915.3015.30-0.13%1,299,282
Feb 10, 202515.6515.6515.2315.3215.32-2.23%2,071,667
Feb 7, 202515.8115.8615.6015.6715.67-1.14%1,831,550
Feb 6, 202515.4815.8515.4815.8515.852.66%1,607,497
Feb 5, 202515.4315.4915.3515.4415.440.32%1,524,145
Feb 4, 202515.3315.4815.2315.3915.390.33%918,135
Feb 3, 202515.2315.4715.0615.3415.34-0.65%1,769,138
Jan 31, 202515.4915.5915.3515.4415.44-0.52%1,413,813
Jan 30, 202515.5515.6815.4215.5215.440.84%1,412,293
Jan 29, 202515.6715.7615.3515.3915.31-1.97%1,829,523
Jan 28, 202515.5716.0215.5715.7015.620.71%2,205,155
Jan 27, 202515.4015.7915.3515.5915.512.84%2,436,506
Jan 24, 202515.2515.3715.1315.1615.08-0.66%1,204,872
Jan 23, 202515.1115.2715.1115.2615.180.53%1,362,180
Jan 22, 202515.1515.2515.0715.1815.10-0.59%1,554,499
Jan 21, 202515.1515.3015.1115.2715.191.53%1,383,333
Jan 17, 202515.2115.2815.0315.0414.96-0.33%1,578,899
Jan 16, 202515.1915.2515.0715.0915.01-0.46%1,743,085
Jan 15, 202515.1815.3015.1215.1615.082.16%2,153,053
Jan 14, 202514.6214.8414.6214.8414.761.57%1,186,369
Jan 13, 202514.5214.6514.4914.6114.540.21%981,008
Jan 10, 202514.3214.7114.2314.5814.510.21%1,430,119
Jan 8, 202514.5314.6514.4514.5514.48-0.48%2,031,177
Jan 7, 202514.8714.9114.5114.6214.55-1.42%3,178,437
Jan 6, 202515.1115.1714.7714.8314.75-2.18%3,111,608
Jan 3, 202515.1015.2014.9715.1615.080.13%1,309,786
Jan 2, 202515.3815.4215.0415.1415.06-1.37%1,154,905
Dec 31, 202415.4315.5115.2915.3515.27-0.52%1,210,489
Dec 30, 202415.3815.4815.1915.4315.22-0.06%1,188,383
Dec 27, 202415.6015.8115.4215.4415.23-2.03%1,217,036
Dec 26, 202415.6015.8015.5715.7615.550.32%1,570,563
Dec 24, 202415.5915.7115.5215.7115.500.64%422,755
Dec 23, 202415.6015.7115.4915.6115.40-865,614
Dec 20, 202415.1615.7615.1615.6115.401.76%5,723,452
Dec 19, 202415.3715.5615.2615.3415.130.59%1,688,907
Dec 18, 202416.0316.0915.1815.2515.04-4.81%1,651,478
Dec 17, 202416.0816.2515.9216.0215.80-1.05%1,336,533
Dec 16, 202415.9616.2915.9516.1915.970.87%1,184,465
Dec 13, 202416.0416.0715.8916.0515.83-0.31%1,532,091
Dec 12, 202416.1816.2816.0916.1015.88-0.86%1,414,562
Dec 11, 202416.3116.4416.1816.2416.02-0.12%2,385,786
Dec 10, 202416.2116.3716.0416.2616.040.56%2,216,476
Dec 9, 202416.2316.3016.1216.1715.950.75%1,132,646
Dec 6, 202416.0816.1315.9916.0515.830.50%1,134,256
Dec 5, 202416.1016.1815.9515.9715.75-0.75%2,177,479
Dec 4, 202416.1916.3015.9716.0915.87-0.80%2,162,294
Dec 3, 202416.2316.4316.1816.2216.000.68%2,011,683
Dec 2, 202416.1716.2115.9416.1115.89-1,740,908
Nov 29, 202416.1316.2816.0916.1115.89-0.56%1,021,888
Nov 27, 202416.2716.3316.1416.2015.900.19%2,012,950
Nov 26, 202416.2116.2816.0716.1715.87-0.92%1,602,174
Nov 25, 202416.1716.5016.1716.3216.021.30%1,955,631
Nov 22, 202415.8016.1715.7716.1115.812.35%1,923,326
Nov 21, 202415.4615.7915.4215.7415.452.41%1,060,601
Nov 20, 202415.3815.5815.3015.3715.09-0.45%1,477,320
Nov 19, 202415.3915.4915.3115.4415.16-0.52%1,226,271
Nov 18, 202415.5815.6015.4015.5215.240.13%1,265,391
Nov 15, 202415.7515.8415.4615.5015.22-0.58%1,153,587
Nov 14, 202415.9416.0515.5915.5915.30-1.89%1,824,507
Nov 13, 202415.9316.0315.8215.8915.60-0.06%1,468,886
Nov 12, 202415.9116.0715.8115.9015.61-0.56%1,995,043
Nov 11, 202415.9816.2415.8615.9915.700.38%2,364,734
Nov 8, 202415.6515.9815.5515.9315.642.05%2,359,797
Nov 7, 202415.7015.8915.6015.6115.32-0.83%1,834,334
Nov 6, 202415.3915.8315.3015.7415.456.64%4,418,013
Nov 5, 202414.5914.9414.3714.7614.490.20%2,121,640
Nov 4, 202414.6814.8514.6314.7314.460.34%1,726,971
Nov 1, 202414.8014.9514.6714.6814.41-0.61%1,232,329
Oct 31, 202415.1915.1914.7614.7714.50-3.15%1,931,781
Oct 30, 202415.1415.3815.1315.2514.890.46%1,960,532
Oct 29, 202415.0415.2114.9715.1814.820.53%1,633,467
Oct 28, 202415.0015.1714.9915.1014.741.41%1,290,433
Oct 25, 202415.0115.0814.8714.8914.54-0.27%1,068,921
Oct 24, 202414.7414.9414.6814.9314.581.63%1,105,943
Oct 23, 202414.8014.8314.6014.6914.34-1.34%1,445,956
Oct 22, 202414.9815.0214.8714.8914.54-0.67%1,722,420
Oct 21, 202414.9815.0214.8614.9914.64-0.07%1,528,111
Oct 18, 202415.2615.2714.9615.0014.65-1.51%1,131,235
Oct 17, 202415.2315.2515.1015.2314.87-0.07%1,321,567
Oct 16, 202415.0515.2815.0315.2414.881.53%1,368,261
Oct 15, 202414.9715.2214.9515.0114.660.13%1,650,215
Oct 14, 202415.1515.1514.9714.9914.64-1.32%1,416,326
Oct 11, 202415.0615.2615.0015.1914.830.86%2,777,101
Oct 10, 202415.0015.1414.9615.0614.70-0.26%2,792,238
Oct 9, 202415.1715.2515.0515.1014.74-0.46%1,874,430
Oct 8, 202415.1515.2314.7615.1714.810.46%2,361,995
Oct 7, 202415.1215.2315.0615.1014.74-0.66%2,376,355
Oct 4, 202414.8815.2114.8515.2014.843.54%1,507,985
Oct 3, 202414.7214.7214.4714.6814.33-0.81%1,136,117
Oct 2, 202414.7314.9614.7114.8014.45-1,521,057
Oct 1, 202414.8414.9014.6414.8014.45-0.34%1,296,371
Sep 30, 202415.0015.0414.7014.8514.50-1.92%1,799,916
Sep 27, 202415.2415.3215.0315.1414.700.33%1,523,059