Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

17.54 -0.29 (-1.63%)
Streaming Delayed Price Updated: 2:51 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 17.84 18.00 17.76 17.83 1,225,127 -0.18(-1.00%)
Feb 02, 2023 18.00 18.22 17.82 18.01 1,644,541 +0.14(+0.78%)
Feb 01, 2023 17.68 18.02 17.52 17.87 1,387,650 +0.14(+0.79%)
Jan 31, 2023 17.43 17.82 17.35 17.73 1,403,028 +0.33(+1.90%)
Jan 30, 2023 17.48 17.60 17.32 17.40 1,330,622 -0.15(-0.85%)
Jan 27, 2023 17.36 17.61 17.36 17.55 1,203,817 +0.17(+0.97%)
Jan 26, 2023 17.39 17.50 17.21 17.38 918,198 +0.09(+0.52%)
Jan 25, 2023 17.12 17.32 17.06 17.29 1,193,506 +0.09(+0.52%)
Jan 24, 2023 17.16 17.23 16.92 17.20 777,823 +0.02(+0.12%)
Jan 23, 2023 16.87 17.18 16.79 17.18 910,139 +0.34(+2.01%)
Jan 20, 2023 16.56 16.86 16.34 16.84 1,141,792 +0.39(+2.36%)
Jan 19, 2023 16.28 16.47 16.27 16.45 720,710 +0.06(+0.36%)
Jan 18, 2023 16.65 16.70 16.30 16.40 1,140,397 -0.30(-1.79%)
Jan 17, 2023 16.49 16.69 16.47 16.69 874,576 +0.28(+1.70%)
Jan 13, 2023 16.51 16.57 16.34 16.42 946,754 -0.21(-1.26%)
Jan 12, 2023 16.52 16.75 16.49 16.62 1,334,842 +0.09(+0.54%)
Jan 11, 2023 15.99 16.53 15.99 16.53 2,226,068 +0.60(+3.75%)
Jan 10, 2023 15.50 15.94 15.47 15.94 1,159,386 +0.39(+2.50%)
Jan 09, 2023 15.47 15.62 15.45 15.55 1,314,784 +0.05(+0.32%)
Jan 06, 2023 15.38 15.68 15.38 15.50 1,238,206 +0.17(+1.10%)
Jan 05, 2023 15.67 15.67 15.26 15.33 1,385,052 -0.38(-2.41%)
Jan 04, 2023 15.65 15.93 15.56 15.71 1,400,760 +0.29(+1.87%)
Jan 03, 2023 15.90 15.96 15.31 15.42 1,341,511 -0.29(-1.84%)
Dec 30, 2022 15.43 15.76 15.40 15.71 1,396,282 +0.08(+0.51%)
Dec 29, 2022 15.48 15.63 15.41 15.63 868,354 +0.23(+1.49%)
Dec 28, 2022 15.77 15.86 15.39 15.40 1,520,317 -0.36(-2.26%)
Dec 27, 2022 15.74 15.80 15.63 15.76 1,236,073 +0.08(+0.51%)
Dec 23, 2022 15.42 15.71 15.32 15.68 853,931 +0.27(+1.74%)
Dec 22, 2022 15.18 15.42 15.15 15.41 1,314,371 +0.04(+0.26%)
Dec 21, 2022 15.82 15.90 15.23 15.37 1,868,180 -0.47(-2.94%)
Dec 20, 2022 15.89 16.01 15.83 15.84 997,111 -0.12(-0.74%)
Dec 19, 2022 16.09 16.14 15.80 15.95 992,304 -0.11(-0.68%)
Dec 16, 2022 15.88 16.14 15.69 16.06 2,670,168 -0.07(-0.43%)
Dec 15, 2022 16.29 16.43 16.09 16.13 1,297,868 -0.36(-2.16%)
Dec 14, 2022 16.91 16.95 16.38 16.49 1,657,364 -0.48(-2.80%)
Dec 13, 2022 17.33 17.43 16.83 16.96 1,933,089 +0.07(+0.41%)
Dec 12, 2022 16.70 16.90 16.60 16.90 1,589,655 +0.25(+1.49%)
Dec 09, 2022 16.71 16.86 16.62 16.65 1,522,824 -0.14(-0.83%)
Dec 08, 2022 16.57 16.86 16.57 16.79 1,413,561 +0.37(+2.23%)
Dec 07, 2022 16.53 16.72 16.37 16.42 1,756,984 -0.11(-0.66%)
Dec 06, 2022 16.52 16.61 16.38 16.53 1,582,701 +0.08(+0.48%)
Dec 05, 2022 16.57 16.66 16.38 16.45 1,618,850 -0.25(-1.48%)
Dec 02, 2022 16.65 16.80 16.60 16.70 868,086 -0.14(-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.