Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.98 13.08 12.97 12.98 2,873,662 +0.00(+0.00%)
Feb 27, 2019 13.14 13.15 12.87 12.98 1,917,751 -0.21(-1.61%)
Feb 26, 2019 13.14 13.31 13.08 13.19 2,016,639 +0.13(+1.03%)
Feb 25, 2019 13.27 13.28 13.02 13.06 1,432,289 -0.17(-1.25%)
Feb 22, 2019 13.20 13.31 13.18 13.23 1,178,744 +0.02(+0.18%)
Feb 21, 2019 13.13 13.28 13.05 13.20 1,960,834 +0.05(+0.36%)
Feb 20, 2019 12.89 13.19 12.88 13.15 2,478,460 +0.27(+2.08%)
Feb 19, 2019 12.90 12.97 12.86 12.89 1,570,696 +0.00(+0.00%)
Feb 15, 2019 12.75 12.89 12.74 12.89 1,403,321 +0.18(+1.43%)
Feb 14, 2019 12.82 12.90 12.61 12.71 1,288,726 -0.13(-0.98%)
Feb 13, 2019 12.60 12.86 12.59 12.83 1,747,241 +0.21(+1.69%)
Feb 12, 2019 12.67 12.68 12.54 12.62 1,145,183 -0.02(-0.19%)
Feb 11, 2019 12.49 12.65 12.49 12.64 1,632,374 +0.16(+1.26%)
Feb 08, 2019 12.68 12.76 12.48 12.49 1,302,649 -0.25(-1.98%)
Feb 07, 2019 12.68 12.79 12.65 12.74 1,561,046 +0.03(+0.25%)
Feb 06, 2019 12.78 12.82 12.69 12.71 801,240 -0.06(-0.49%)
Feb 05, 2019 12.79 12.84 12.68 12.77 1,222,737 +0.00(+0.00%)
Feb 04, 2019 12.67 12.80 12.67 12.77 1,564,735 +0.06(+0.50%)
Feb 01, 2019 12.87 12.90 12.45 12.71 2,081,877 -0.14(-1.10%)
Jan 31, 2019 12.61 12.85 12.52 12.85 2,350,442 +0.22(+1.74%)
Jan 30, 2019 12.52 12.73 12.50 12.63 1,766,526 +0.16(+1.26%)
Jan 29, 2019 12.29 12.47 12.28 12.47 1,247,495 +0.17(+1.40%)
Jan 28, 2019 12.23 12.32 12.19 12.30 1,809,746 +0.02(+0.13%)
Jan 25, 2019 12.00 12.33 11.99 12.28 1,404,390 +0.29(+2.41%)
Jan 24, 2019 12.05 12.08 11.97 11.99 1,120,390 -0.07(-0.58%)
Jan 23, 2019 12.15 12.17 11.99 12.06 1,241,194 -0.06(-0.52%)
Jan 22, 2019 12.35 12.38 12.07 12.13 1,330,220 -0.22(-1.78%)
Jan 18, 2019 12.35 12.36 12.25 12.35 840,845 +0.04(+0.32%)
Jan 17, 2019 12.28 12.38 12.27 12.31 1,328,384 +0.02(+0.13%)
Jan 16, 2019 12.15 12.34 12.15 12.29 939,542 +0.16(+1.29%)
Jan 15, 2019 12.13 12.15 12.06 12.13 957,124 +0.03(+0.26%)
Jan 14, 2019 12.13 12.14 12.03 12.10 1,074,313 -0.04(-0.32%)
Jan 11, 2019 12.15 12.28 12.08 12.14 1,507,723 +0.01(+0.06%)
Jan 10, 2019 12.06 12.18 11.98 12.13 1,645,110 +0.13(+1.04%)
Jan 09, 2019 11.95 12.06 11.85 12.01 1,389,411 +0.13(+1.05%)
Jan 08, 2019 11.64 11.92 11.62 11.88 2,136,271 +0.30(+2.57%)
Jan 07, 2019 11.47 11.66 11.45 11.59 1,562,123 +0.15(+1.30%)
Jan 04, 2019 11.31 11.49 11.27 11.44 1,547,320 +0.27(+2.45%)
Jan 03, 2019 11.06 11.34 11.06 11.16 2,078,328 +0.05(+0.42%)
Jan 02, 2019 11.06 11.20 10.95 11.12 1,653,682 -0.05(-0.42%)
Dec 31, 2018 11.17 11.23 10.95 11.16 1,838,671 +0.01(+0.07%)
Dec 28, 2018 11.25 11.41 11.11 11.16 2,254,560 -0.05(-0.42%)
Dec 27, 2018 10.99 11.20 10.88 11.20 2,136,665 +0.12(+1.05%)
Dec 26, 2018 10.81 11.09 10.74 11.09 2,498,141 +0.32(+2.96%)
Dec 24, 2018 10.88 10.96 10.77 10.77 1,789,447 -0.16(-1.42%)
Dec 21, 2018 10.95 11.14 10.87 10.92 3,371,164 -0.02(-0.14%)
Dec 20, 2018 11.36 11.38 10.92 10.94 3,495,116 -0.47(-4.09%)
Dec 19, 2018 11.76 11.88 11.39 11.41 2,747,099 -0.37(-3.17%)
Dec 18, 2018 11.79 11.90 11.72 11.78 2,354,698 +0.02(+0.20%)
Dec 17, 2018 12.21 12.25 11.74 11.76 2,699,195 -0.45(-3.69%)
Dec 14, 2018 12.14 12.31 12.13 12.21 1,862,636 +0.01(+0.06%)
Dec 13, 2018 12.09 12.26 12.09 12.20 1,582,960 +0.09(+0.77%)
Dec 12, 2018 12.17 12.37 12.10 12.10 2,026,682 +0.03(+0.26%)
Dec 11, 2018 12.10 12.24 12.07 12.07 2,810,080 +0.05(+0.45%)
Dec 10, 2018 12.14 12.16 11.99 12.02 2,069,269 -0.14(-1.15%)
Dec 07, 2018 12.32 12.38 12.11 12.16 2,718,386 -0.19(-1.51%)
Dec 06, 2018 12.13 12.36 12.03 12.35 2,706,995 +0.17(+1.41%)
Dec 04, 2018 12.35 12.38 12.14 12.17 1,787,261 -0.23(-1.82%)
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.