Skip to main content

Apple Hospitality REIT, Inc. Common Shares (NY: APLE )

15.74 +0.03 (+0.19%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 15.59 15.71 15.52 15.71 422,755 +0.10(+0.64%)
Dec 23, 2024 15.60 15.71 15.48 15.61 865,577 +0.00(+0.00%)
Dec 20, 2024 15.16 15.76 15.16 15.61 5,723,453 +0.22(+1.43%)
Dec 19, 2024 15.37 15.56 15.26 15.39 873,058 +0.14(+0.92%)
Dec 18, 2024 16.03 16.09 15.18 15.25 1,651,363 -0.77(-4.81%)
Dec 17, 2024 16.08 16.25 15.92 16.02 1,336,527 -0.17(-1.05%)
Dec 16, 2024 15.96 16.29 15.95 16.19 1,184,465 +0.14(+0.87%)
Dec 13, 2024 16.04 16.07 15.89 16.05 1,532,091 -0.05(-0.31%)
Dec 12, 2024 16.18 16.27 16.09 16.10 1,414,505 -0.14(-0.86%)
Dec 11, 2024 16.31 16.43 16.18 16.24 2,385,751 -0.02(-0.12%)
Dec 10, 2024 16.21 16.37 16.04 16.26 2,216,450 +0.09(+0.56%)
Dec 09, 2024 16.23 16.30 16.12 16.17 1,132,644 +0.12(+0.75%)
Dec 06, 2024 16.08 16.12 15.99 16.05 1,134,256 +0.08(+0.50%)
Dec 05, 2024 16.10 16.18 15.95 15.97 2,177,471 -0.12(-0.75%)
Dec 04, 2024 16.19 16.30 15.96 16.09 2,162,269 -0.13(-0.80%)
Dec 03, 2024 16.23 16.43 16.18 16.22 2,011,663 +0.11(+0.68%)
Dec 02, 2024 16.17 16.21 15.94 16.11 1,744,574 +0.00(+0.00%)
Nov 29, 2024 16.13 16.28 16.09 16.11 1,021,888 -0.01(-0.06%)
Nov 27, 2024 16.19 16.24 16.06 16.12 2,022,939 +0.03(+0.19%)
Nov 26, 2024 16.13 16.20 15.99 16.09 1,610,118 -0.15(-0.92%)
Nov 25, 2024 16.09 16.42 16.09 16.24 1,965,160 +0.21(+1.30%)
Nov 22, 2024 15.72 16.09 15.69 16.03 1,932,871 +0.37(+2.35%)
Nov 21, 2024 15.38 15.71 15.34 15.66 1,065,836 +0.37(+2.41%)
Nov 20, 2024 15.30 15.50 15.22 15.29 1,484,091 -0.07(-0.45%)
Nov 19, 2024 15.31 15.41 15.23 15.36 1,232,351 -0.08(-0.52%)
Nov 18, 2024 15.50 15.52 15.32 15.44 1,271,667 +0.02(+0.13%)
Nov 15, 2024 15.67 15.76 15.38 15.42 1,159,312 -0.09(-0.58%)
Nov 14, 2024 15.86 15.97 15.51 15.51 1,833,327 -0.30(-1.89%)
Nov 13, 2024 15.85 15.95 15.74 15.81 1,475,979 -0.01(-0.06%)
Nov 12, 2024 15.83 15.99 15.73 15.82 2,004,921 -0.09(-0.56%)
Nov 11, 2024 15.90 16.16 15.78 15.91 2,375,887 +0.06(+0.38%)
Nov 08, 2024 15.57 15.90 15.47 15.85 2,371,508 +0.32(+2.05%)
Nov 07, 2024 15.62 15.81 15.52 15.53 1,843,407 -0.13(-0.83%)
Nov 06, 2024 15.31 15.75 15.22 15.66 4,439,835 +0.98(+6.64%)
Nov 05, 2024 14.52 14.87 14.30 14.69 2,132,125 +0.03(+0.20%)
Nov 04, 2024 14.61 14.78 14.55 14.66 1,734,968 +0.05(+0.34%)
Nov 01, 2024 14.73 14.88 14.60 14.61 1,238,444 -0.09(-0.61%)
Oct 31, 2024 15.12 15.12 14.68 14.70 1,941,316 -0.40(-2.64%)
Oct 30, 2024 14.99 15.22 14.98 15.10 1,985,657 +0.07(+0.46%)
Oct 29, 2024 14.89 15.06 14.82 15.03 1,650,217 +0.08(+0.53%)
Oct 28, 2024 14.85 15.01 14.84 14.95 1,303,658 +0.21(+1.41%)
Oct 25, 2024 14.86 14.93 14.71 14.74 1,079,890 -0.04(-0.27%)
Oct 24, 2024 14.59 14.78 14.53 14.78 1,117,286 +0.24(+1.63%)
Oct 23, 2024 14.65 14.68 14.45 14.54 1,460,784 -0.20(-1.34%)
Oct 22, 2024 14.83 14.86 14.71 14.74 1,740,096 -0.10(-0.67%)
Oct 21, 2024 14.83 14.87 14.71 14.84 1,543,788 -0.01(-0.07%)
Oct 18, 2024 15.11 15.11 14.81 14.85 1,142,844 -0.23(-1.51%)
Oct 17, 2024 15.08 15.10 14.95 15.08 1,335,108 -0.01(-0.07%)
Oct 16, 2024 14.90 15.12 14.88 15.09 1,382,291 +0.23(+1.53%)
Oct 15, 2024 14.82 15.07 14.80 14.86 1,667,145 +0.02(+0.13%)
Oct 14, 2024 15.00 15.00 14.82 14.84 1,430,861 -0.20(-1.32%)
Oct 11, 2024 14.91 15.11 14.84 15.04 2,805,601 +0.13(+0.86%)
Oct 10, 2024 14.85 14.99 14.80 14.91 2,820,893 -0.04(-0.26%)
Oct 09, 2024 15.02 15.09 14.90 14.95 1,893,666 -0.07(-0.46%)
Oct 08, 2024 15.00 15.08 14.61 15.02 2,386,234 +0.07(+0.46%)
Oct 07, 2024 14.97 15.07 14.91 14.95 2,400,741 -0.10(-0.66%)
Oct 04, 2024 14.73 15.06 14.70 15.05 1,523,447 +0.51(+3.54%)
Oct 03, 2024 14.57 14.57 14.32 14.53 1,147,776 -0.12(-0.81%)
Oct 02, 2024 14.58 14.80 14.56 14.65 1,536,666 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.