Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

16.38 -0.14 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.55 15.77 15.38 15.39 2,090,954 -0.12(-0.78%)
Feb 27, 2023 15.70 15.80 15.51 15.51 1,928,191 +0.04(+0.24%)
Feb 24, 2023 15.49 15.58 15.33 15.47 1,802,920 -0.22(-1.42%)
Feb 23, 2023 15.49 15.74 15.33 15.70 1,193,386 +0.29(+1.87%)
Feb 22, 2023 15.35 15.64 15.03 15.41 2,626,484 -0.06(-0.36%)
Feb 21, 2023 15.59 15.70 15.31 15.46 1,854,157 -0.32(-2.00%)
Feb 17, 2023 15.97 15.98 15.68 15.78 1,526,283 -0.16(-0.99%)
Feb 16, 2023 16.13 16.25 15.87 15.94 2,015,439 -0.48(-2.94%)
Feb 15, 2023 16.23 16.50 16.22 16.42 1,261,105 +0.09(+0.57%)
Feb 14, 2023 16.20 16.50 16.10 16.33 1,804,705 +0.03(+0.17%)
Feb 13, 2023 15.82 16.30 15.75 16.30 1,818,399 +0.48(+3.05%)
Feb 10, 2023 16.05 16.09 15.75 15.82 1,954,894 -0.29(-1.79%)
Feb 09, 2023 16.33 16.41 16.06 16.10 1,463,014 -0.14(-0.86%)
Feb 08, 2023 16.29 16.56 16.15 16.24 1,555,683 -0.23(-1.41%)
Feb 07, 2023 16.19 16.52 16.10 16.48 3,545,086 +0.19(+1.14%)
Feb 06, 2023 16.40 16.51 16.15 16.29 1,235,478 -0.25(-1.51%)
Feb 03, 2023 16.55 16.70 16.48 16.54 1,320,627 -0.17(-1.00%)
Feb 02, 2023 16.70 16.90 16.54 16.71 1,772,735 +0.13(+0.78%)
Feb 01, 2023 16.40 16.71 16.25 16.58 1,495,819 +0.13(+0.79%)
Jan 31, 2023 16.17 16.53 16.10 16.45 1,512,396 +0.31(+1.90%)
Jan 30, 2023 16.22 16.32 16.07 16.14 1,434,345 -0.14(-0.85%)
Jan 27, 2023 16.11 16.34 16.11 16.28 1,297,656 +0.16(+0.97%)
Jan 26, 2023 16.13 16.23 15.97 16.12 989,773 +0.08(+0.52%)
Jan 25, 2023 15.88 16.07 15.83 16.04 1,286,542 +0.08(+0.52%)
Jan 24, 2023 15.92 15.99 15.70 15.96 838,456 +0.02(+0.12%)
Jan 23, 2023 15.65 15.94 15.57 15.94 981,086 +0.31(+2.01%)
Jan 20, 2023 15.37 15.64 15.15 15.63 1,230,796 +0.36(+2.36%)
Jan 19, 2023 15.10 15.28 15.10 15.27 776,890 +0.06(+0.36%)
Jan 18, 2023 15.45 15.50 15.12 15.21 1,229,293 -0.28(-1.79%)
Jan 17, 2023 15.30 15.49 15.28 15.49 942,751 +0.26(+1.70%)
Jan 13, 2023 15.32 15.38 15.15 15.23 1,020,554 -0.19(-1.26%)
Jan 12, 2023 15.33 15.54 15.30 15.42 1,438,895 +0.08(+0.54%)
Jan 11, 2023 14.83 15.34 14.83 15.34 2,399,593 +0.55(+3.75%)
Jan 10, 2023 14.38 14.78 14.35 14.78 1,249,761 +0.36(+2.50%)
Jan 09, 2023 14.35 14.49 14.33 14.42 1,417,273 +0.05(+0.32%)
Jan 06, 2023 14.27 14.54 14.27 14.38 1,334,726 +0.16(+1.10%)
Jan 05, 2023 14.54 14.54 14.16 14.22 1,493,018 -0.35(-2.41%)
Jan 04, 2023 14.52 14.78 14.43 14.57 1,509,951 +0.27(+1.87%)
Jan 03, 2023 14.75 14.80 14.20 14.30 1,446,084 -0.27(-1.84%)
Dec 30, 2022 14.31 14.62 14.29 14.57 1,505,125 +0.07(+0.51%)
Dec 29, 2022 14.36 14.50 14.30 14.50 936,043 +0.29(+2.01%)
Dec 28, 2022 14.55 14.63 14.20 14.21 1,647,347 -0.33(-2.26%)
Dec 27, 2022 14.52 14.58 14.43 14.54 1,339,353 +0.07(+0.51%)
Dec 23, 2022 14.23 14.50 14.13 14.47 925,281 +0.25(+1.74%)
Dec 22, 2022 14.01 14.23 13.98 14.22 1,424,193 +0.04(+0.26%)
Dec 21, 2022 14.60 14.68 14.06 14.18 2,024,275 -0.43(-2.94%)
Dec 20, 2022 14.66 14.78 14.61 14.61 1,080,424 -0.11(-0.75%)
Dec 19, 2022 14.85 14.89 14.58 14.72 1,075,216 -0.10(-0.68%)
Dec 16, 2022 14.65 14.90 14.48 14.82 2,893,273 -0.06(-0.43%)
Dec 15, 2022 15.03 15.16 14.85 14.89 1,406,311 -0.33(-2.16%)
Dec 14, 2022 15.61 15.65 15.12 15.22 1,795,845 -0.44(-2.80%)
Dec 13, 2022 15.99 16.09 15.53 15.66 2,094,608 +0.06(+0.41%)
Dec 12, 2022 15.41 15.60 15.32 15.59 1,722,478 +0.23(+1.49%)
Dec 09, 2022 15.42 15.56 15.34 15.36 1,650,063 -0.13(-0.83%)
Dec 08, 2022 15.29 15.56 15.29 15.49 1,531,671 +0.34(+2.23%)
Dec 07, 2022 15.25 15.43 15.11 15.15 1,903,789 -0.10(-0.66%)
Dec 06, 2022 15.25 15.33 15.12 15.25 1,714,943 +0.07(+0.48%)
Dec 05, 2022 15.29 15.37 15.11 15.18 1,754,113 -0.23(-1.48%)
Dec 02, 2022 15.36 15.50 15.32 15.41 940,619 -0.13(-0.82%)
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.