Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

14.44 -0.23 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.00 16.35 15.92 16.27 1,528,660 +0.30(+1.90%)
Jan 30, 2023 16.04 16.15 15.90 15.97 1,449,771 -0.14(-0.85%)
Jan 27, 2023 15.93 16.17 15.93 16.11 1,311,612 +0.16(+0.97%)
Jan 26, 2023 15.96 16.06 15.80 15.95 1,000,417 +0.08(+0.52%)
Jan 25, 2023 15.71 15.90 15.66 15.87 1,300,378 +0.08(+0.52%)
Jan 24, 2023 15.75 15.82 15.53 15.79 847,472 +0.02(+0.12%)
Jan 23, 2023 15.49 15.77 15.41 15.77 991,637 +0.31(+2.01%)
Jan 20, 2023 15.20 15.48 14.99 15.46 1,244,032 +0.36(+2.36%)
Jan 19, 2023 14.94 15.12 14.93 15.10 785,245 +0.05(+0.36%)
Jan 18, 2023 15.29 15.33 14.96 15.05 1,242,513 -0.27(-1.79%)
Jan 17, 2023 15.14 15.32 15.12 15.32 952,889 +0.26(+1.70%)
Jan 13, 2023 15.16 15.21 14.99 15.07 1,031,530 -0.19(-1.26%)
Jan 12, 2023 15.17 15.38 15.14 15.26 1,454,369 +0.08(+0.54%)
Jan 11, 2023 14.67 15.18 14.67 15.18 2,425,399 +0.55(+3.75%)
Jan 10, 2023 14.23 14.63 14.20 14.63 1,263,202 +0.36(+2.50%)
Jan 09, 2023 14.20 14.34 14.18 14.27 1,432,515 +0.05(+0.32%)
Jan 06, 2023 14.12 14.39 14.12 14.23 1,349,080 +0.16(+1.10%)
Jan 05, 2023 14.38 14.38 14.01 14.07 1,509,075 -0.35(-2.41%)
Jan 04, 2023 14.36 14.62 14.28 14.42 1,526,189 +0.27(+1.87%)
Jan 03, 2023 14.59 14.65 14.05 14.15 1,461,635 -0.27(-1.84%)
Dec 30, 2022 14.16 14.46 14.13 14.42 1,521,311 +0.07(+0.51%)
Dec 29, 2022 14.21 14.34 14.14 14.34 946,110 +0.28(+2.01%)
Dec 28, 2022 14.40 14.48 14.05 14.06 1,665,063 -0.33(-2.26%)
Dec 27, 2022 14.37 14.42 14.27 14.39 1,353,756 +0.07(+0.51%)
Dec 23, 2022 14.08 14.34 13.98 14.31 935,231 +0.24(+1.74%)
Dec 22, 2022 13.86 14.08 13.83 14.07 1,439,509 +0.04(+0.26%)
Dec 21, 2022 14.44 14.52 13.91 14.03 2,046,044 -0.42(-2.94%)
Dec 20, 2022 14.50 14.62 14.45 14.46 1,092,043 -0.11(-0.74%)
Dec 19, 2022 14.69 14.73 14.43 14.57 1,086,779 -0.10(-0.68%)
Dec 16, 2022 14.50 14.74 14.32 14.67 2,924,388 -0.06(-0.43%)
Dec 15, 2022 14.87 15.00 14.69 14.73 1,421,435 -0.33(-2.16%)
Dec 14, 2022 15.44 15.48 14.96 15.06 1,815,158 -0.43(-2.80%)
Dec 13, 2022 15.82 15.91 15.36 15.49 2,117,134 +0.06(+0.41%)
Dec 12, 2022 15.25 15.43 15.16 15.43 1,741,002 +0.23(+1.49%)
Dec 09, 2022 15.25 15.39 15.17 15.20 1,667,808 -0.13(-0.83%)
Dec 08, 2022 15.13 15.39 15.13 15.33 1,548,143 +0.33(+2.23%)
Dec 07, 2022 15.09 15.27 14.95 14.99 1,924,263 -0.10(-0.66%)
Dec 06, 2022 15.08 15.16 14.96 15.09 1,733,386 +0.07(+0.48%)
Dec 05, 2022 15.13 15.21 14.95 15.02 1,772,977 -0.23(-1.48%)
Dec 02, 2022 15.20 15.34 15.16 15.25 950,735 -0.13(-0.82%)
Dec 01, 2022 15.42 15.55 15.22 15.37 1,255,067 +0.02(+0.12%)
Nov 30, 2022 15.05 15.35 14.90 15.35 3,482,839 +0.22(+1.43%)
Nov 29, 2022 14.94 15.17 14.84 15.14 1,768,555 +0.29(+1.94%)
Nov 28, 2022 14.91 15.08 14.85 14.85 1,507,354 -0.20(-1.32%)
Nov 25, 2022 14.96 15.12 14.88 15.05 557,676 +0.10(+0.66%)
Nov 23, 2022 15.06 15.25 14.94 14.95 1,020,899 -0.21(-1.37%)
Nov 22, 2022 14.97 15.19 14.82 15.16 1,702,417 +0.37(+2.50%)
Nov 21, 2022 14.80 14.87 14.65 14.79 1,038,220 -0.04(-0.24%)
Nov 18, 2022 14.72 14.85 14.54 14.82 1,897,025 +0.45(+3.13%)
Nov 17, 2022 14.21 14.43 14.18 14.37 1,395,502 -0.04(-0.31%)
Nov 16, 2022 14.53 14.64 14.42 14.42 1,204,982 -0.22(-1.54%)
Nov 15, 2022 14.88 14.97 14.54 14.64 1,223,908 +0.07(+0.49%)
Nov 14, 2022 14.72 14.86 14.57 14.57 1,108,918 -0.25(-1.70%)
Nov 11, 2022 14.81 14.93 14.68 14.82 1,400,884 +0.12(+0.80%)
Nov 10, 2022 14.49 14.99 14.42 14.71 2,037,346 +0.76(+5.42%)
Nov 09, 2022 14.12 14.31 13.91 13.95 1,923,848 -0.24(-1.71%)
Nov 08, 2022 14.63 14.67 13.91 14.19 2,970,289 -0.39(-2.65%)
Nov 07, 2022 14.67 14.79 14.34 14.58 1,818,891 -0.01(-0.06%)
Nov 04, 2022 14.63 14.86 14.45 14.59 2,084,542 +0.12(+0.81%)
Nov 03, 2022 14.41 14.61 13.98 14.47 2,138,580 -0.12(-0.80%)
Nov 02, 2022 15.31 14.55 14.59 2,337,968 -0.88(-5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.