Apple Hospitality REIT, Inc. Common Shares (APLE)

13.14
+0.17 (1.31%)
NYSE · Last Trade: Apr 23rd, 5:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple Hospitality REIT, Inc. Common Shares (APLE)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202613.0413.0912.8812.975,202,19812.97
4/21/202613.1613.2412.9013.005,107,71313.00
4/20/202612.8913.1612.8613.133,305,87513.13
4/17/202612.8013.0612.7513.005,988,29513.00
4/16/202612.5012.6112.4112.615,564,12212.61
4/15/202612.6412.6512.4512.515,835,87412.51
4/14/202612.5212.6912.4612.665,324,09112.66
4/13/202612.4112.5212.2112.512,359,25012.51
4/10/202612.4312.6312.4112.482,893,13212.48
4/09/202611.9812.5711.9612.405,042,90712.40
4/08/202611.9712.0911.9012.023,271,78512.02
4/07/202611.6111.7011.4911.634,769,31311.63
4/06/202611.4911.6311.4311.594,383,87911.59
4/02/202611.4611.6811.3811.533,249,81211.53
4/01/202611.5411.5911.3811.554,444,12311.55
3/31/202611.6011.6711.3611.515,789,01511.51
3/30/202611.5811.6811.4411.514,601,29511.43
3/27/202611.8511.8811.4511.493,260,41011.41
3/26/202611.9512.0911.8711.902,119,07111.82
3/25/202611.9111.9911.7911.972,065,13711.89
3/24/202611.7011.9111.7011.762,403,60111.68
3/23/202611.8112.0411.7611.892,634,37811.81
3/20/202611.8511.8611.5611.595,645,16211.51
3/19/202611.7611.9011.7211.832,287,80611.75
3/18/202611.8212.0411.7711.792,521,22911.71
3/17/202611.9211.9911.7911.842,031,56511.76
3/16/202611.8212.0111.7511.782,641,48211.70
3/13/202612.0012.0511.6811.692,616,28511.61
3/12/202611.9912.0711.8711.872,775,97811.79
3/11/202612.0312.1411.9812.111,857,96112.03
3/10/202611.9512.2511.8612.042,415,50611.96
3/09/202611.9812.0711.6312.033,740,93111.95
3/06/202612.2312.2511.9612.143,088,79412.06
3/05/202612.3212.4612.2512.401,765,51712.31
3/04/202612.2212.4412.1212.432,088,33812.34
3/03/202612.1012.2711.9312.182,256,79912.10
3/02/202612.0812.3712.0212.302,365,19112.21
2/27/202612.3712.5712.1612.262,903,62412.17
2/26/202612.3512.6812.3412.572,628,82112.40
2/25/202612.1712.2912.0712.251,903,76712.09
2/24/202612.2512.3411.8812.154,666,97211.99
2/23/202612.3912.4212.0212.212,884,82612.05
2/20/202612.2512.4112.1412.351,702,28912.19
2/19/202612.3212.3812.0912.241,944,25012.08
2/18/202612.3312.4412.2712.271,646,09112.11
2/17/202612.3312.4112.0912.291,815,93512.13
2/13/202612.2812.3812.0912.271,919,19212.11
2/12/202612.3712.5411.9812.231,819,66312.07
2/11/202612.5712.6012.2912.351,686,69812.19
2/10/202612.2512.5312.2212.471,349,82912.30
2/09/202612.1512.2412.0312.201,464,36112.04
2/06/202612.0012.2111.9912.161,643,92012.00
2/05/202612.1312.1811.8611.962,136,19411.80
2/04/202611.9512.1811.9012.142,682,59011.98
2/03/202611.7511.9211.6811.822,009,76911.66
2/02/202611.6311.8511.5611.772,437,06311.61
1/30/202611.6211.6611.4911.644,429,95711.49
1/29/202611.6111.8111.4511.705,122,21411.47
1/28/202611.9512.0411.4511.486,837,05011.25
1/27/202612.2012.2411.7711.883,323,18111.64
1/26/202612.3512.3512.1612.212,914,71411.97