Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
13.21
-0.17 (-1.27%)
Mar 25, 2025, 4:00 PM EST - Market closed
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 13.49 | 13.49 | 13.13 | 13.22 | 13.22 | -1.20% | 2,062,016 |
| Mar 24, 2025 | 13.43 | 13.55 | 13.26 | 13.38 | 13.38 | 0.38% | 2,145,167 |
| Mar 21, 2025 | 13.36 | 13.36 | 13.01 | 13.33 | 13.33 | -1.33% | 4,400,350 |
| Mar 20, 2025 | 13.49 | 13.69 | 13.46 | 13.51 | 13.51 | -0.66% | 1,772,706 |
| Mar 19, 2025 | 13.48 | 13.71 | 13.47 | 13.60 | 13.60 | 1.19% | 1,780,778 |
| Mar 18, 2025 | 13.69 | 13.69 | 13.41 | 13.44 | 13.44 | -2.40% | 2,430,573 |
| Mar 17, 2025 | 13.54 | 13.84 | 13.54 | 13.77 | 13.77 | 1.77% | 2,210,799 |
| Mar 14, 2025 | 13.27 | 13.55 | 13.22 | 13.53 | 13.53 | 2.89% | 2,128,639 |
| Mar 13, 2025 | 13.69 | 13.80 | 13.11 | 13.15 | 13.15 | -3.59% | 3,461,076 |
| Mar 12, 2025 | 13.80 | 13.84 | 13.46 | 13.64 | 13.64 | -0.44% | 3,182,373 |
| Mar 11, 2025 | 14.28 | 14.32 | 13.68 | 13.70 | 13.70 | -3.39% | 5,921,176 |
| Mar 10, 2025 | 14.60 | 14.71 | 14.10 | 14.18 | 14.18 | -3.34% | 3,719,897 |
| Mar 7, 2025 | 14.36 | 14.68 | 14.34 | 14.67 | 14.67 | 2.16% | 2,781,920 |
| Mar 6, 2025 | 14.44 | 14.58 | 14.35 | 14.36 | 14.36 | -1.31% | 3,141,198 |
| Mar 5, 2025 | 14.49 | 14.68 | 14.43 | 14.55 | 14.55 | 0.34% | 3,346,765 |
| Mar 4, 2025 | 14.50 | 14.64 | 14.33 | 14.50 | 14.50 | -0.48% | 4,179,757 |
| Mar 3, 2025 | 14.78 | 14.96 | 14.54 | 14.57 | 14.57 | -1.62% | 2,490,242 |
| Feb 28, 2025 | 14.54 | 14.93 | 14.54 | 14.81 | 14.81 | 1.72% | 3,529,484 |
| Feb 27, 2025 | 14.54 | 14.73 | 14.50 | 14.56 | 14.48 | 0.62% | 1,657,055 |
| Feb 26, 2025 | 14.40 | 14.67 | 14.34 | 14.47 | 14.39 | 0.56% | 2,914,833 |
| Feb 25, 2025 | 14.64 | 14.66 | 14.23 | 14.39 | 14.31 | -1.57% | 2,952,515 |
| Feb 24, 2025 | 14.90 | 14.91 | 14.55 | 14.62 | 14.54 | -0.95% | 3,822,255 |
| Feb 21, 2025 | 15.43 | 15.43 | 14.71 | 14.76 | 14.68 | -3.34% | 2,762,276 |
| Feb 20, 2025 | 15.26 | 15.30 | 14.98 | 15.27 | 15.19 | -0.59% | 3,064,694 |
| Feb 19, 2025 | 15.25 | 15.44 | 15.21 | 15.36 | 15.28 | -0.13% | 1,529,235 |
| Feb 18, 2025 | 15.20 | 15.39 | 15.16 | 15.38 | 15.30 | 0.98% | 3,149,875 |
| Feb 14, 2025 | 15.35 | 15.45 | 15.22 | 15.23 | 15.15 | -0.52% | 1,459,058 |
| Feb 13, 2025 | 15.28 | 15.41 | 15.19 | 15.31 | 15.23 | 0.46% | 1,359,904 |
| Feb 12, 2025 | 15.09 | 15.28 | 15.04 | 15.24 | 15.16 | -0.39% | 1,241,835 |
| Feb 11, 2025 | 15.21 | 15.37 | 15.09 | 15.30 | 15.22 | -0.13% | 1,299,282 |
| Feb 10, 2025 | 15.65 | 15.65 | 15.23 | 15.32 | 15.24 | -2.23% | 2,071,667 |
| Feb 7, 2025 | 15.81 | 15.86 | 15.60 | 15.67 | 15.59 | -1.14% | 1,831,550 |
| Feb 6, 2025 | 15.48 | 15.85 | 15.48 | 15.85 | 15.77 | 2.66% | 1,607,497 |
| Feb 5, 2025 | 15.43 | 15.49 | 15.35 | 15.44 | 15.36 | 0.32% | 1,524,145 |
| Feb 4, 2025 | 15.33 | 15.48 | 15.23 | 15.39 | 15.31 | 0.33% | 918,135 |
| Feb 3, 2025 | 15.23 | 15.47 | 15.06 | 15.34 | 15.26 | -0.65% | 1,769,138 |
| Jan 31, 2025 | 15.49 | 15.59 | 15.35 | 15.44 | 15.36 | -0.52% | 1,413,813 |
| Jan 30, 2025 | 15.55 | 15.68 | 15.42 | 15.52 | 15.36 | 0.84% | 1,412,293 |
| Jan 29, 2025 | 15.67 | 15.76 | 15.35 | 15.39 | 15.23 | -1.97% | 1,829,523 |
| Jan 28, 2025 | 15.57 | 16.02 | 15.57 | 15.70 | 15.54 | 0.71% | 2,205,155 |
| Jan 27, 2025 | 15.40 | 15.79 | 15.35 | 15.59 | 15.43 | 2.84% | 2,436,506 |
| Jan 24, 2025 | 15.25 | 15.37 | 15.13 | 15.16 | 15.00 | -0.66% | 1,204,872 |
| Jan 23, 2025 | 15.11 | 15.27 | 15.11 | 15.26 | 15.10 | 0.53% | 1,362,180 |
| Jan 22, 2025 | 15.15 | 15.25 | 15.07 | 15.18 | 15.02 | -0.59% | 1,554,499 |
| Jan 21, 2025 | 15.15 | 15.30 | 15.11 | 15.27 | 15.11 | 1.53% | 1,383,333 |
| Jan 17, 2025 | 15.21 | 15.28 | 15.03 | 15.04 | 14.88 | -0.33% | 1,578,899 |
| Jan 16, 2025 | 15.19 | 15.25 | 15.07 | 15.09 | 14.93 | -0.46% | 1,743,085 |
| Jan 15, 2025 | 15.18 | 15.30 | 15.12 | 15.16 | 15.00 | 2.16% | 2,153,053 |
| Jan 14, 2025 | 14.62 | 14.84 | 14.62 | 14.84 | 14.68 | 1.57% | 1,186,369 |
| Jan 13, 2025 | 14.52 | 14.65 | 14.49 | 14.61 | 14.46 | 0.21% | 981,008 |