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, 2018 12.89 12.98 12.80 12.82 4,179,290 -0.08(-0.59%)
Feb 27, 2018 13.20 13.25 12.87 12.89 2,879,614 -0.33(-2.51%)
Feb 26, 2018 13.41 13.41 13.17 13.23 2,492,024 -0.19(-1.41%)
Feb 23, 2018 13.48 13.51 13.34 13.41 1,872,065 -0.11(-0.78%)
Feb 22, 2018 13.47 13.52 1,452,235 -0.04(-0.28%)
Feb 21, 2018 13.59 13.74 13.56 13.56 1,799,576 -0.14(-1.05%)
Feb 20, 2018 13.85 13.89 13.69 13.70 1,679,358 -0.16(-1.14%)
Feb 16, 2018 13.86 13.86 13.86 0 +0.05(+0.33%)
Feb 15, 2018 13.78 13.92 13.66 13.81 1,527,880 +0.07(+0.49%)
Feb 14, 2018 13.61 13.75 13.54 13.75 1,549,851 +0.05(+0.33%)
Feb 13, 2018 13.57 13.75 13.48 13.70 1,709,931 +0.10(+0.72%)
Feb 12, 2018 13.66 13.66 13.25 13.60 2,560,535 +0.02(+0.11%)
Feb 09, 2018 13.43 13.66 13.20 13.59 2,337,104 +0.24(+1.81%)
Feb 08, 2018 13.72 13.72 13.35 13.35 2,580,695 -0.32(-2.32%)
Feb 07, 2018 13.81 13.91 13.66 13.66 2,189,885 -0.17(-1.20%)
Feb 06, 2018 13.58 13.86 13.32 13.83 3,395,511 -0.02(-0.11%)
Feb 05, 2018 14.12 14.14 13.60 13.85 2,334,352 -0.29(-2.03%)
Feb 02, 2018 14.41 14.43 14.09 14.13 2,412,612 -0.31(-2.14%)
Feb 01, 2018 14.63 14.64 14.44 14.44 1,994,202 -0.19(-1.29%)
Jan 31, 2018 14.67 14.86 14.54 14.63 2,966,698 -0.01(-0.05%)
Jan 30, 2018 14.78 14.81 14.61 14.64 1,455,725 -0.18(-1.22%)
Jan 29, 2018 14.91 14.92 14.76 14.82 1,914,861 -0.13(-0.85%)
Jan 26, 2018 15.04 15.05 14.85 14.94 1,256,722 -0.07(-0.45%)
Jan 25, 2018 15.12 15.16 14.94 15.01 1,869,656 -0.09(-0.60%)
Jan 24, 2018 14.97 15.11 14.95 15.10 2,291,693 +0.13(+0.85%)
Jan 23, 2018 14.82 14.97 14.78 14.97 1,650,872 +0.14(+0.91%)
Jan 22, 2018 14.85 14.86 14.75 14.84 1,532,040 -0.01(-0.05%)
Jan 19, 2018 14.72 14.85 14.67 14.85 1,563,111 +0.11(+0.71%)
Jan 18, 2018 14.96 14.96 14.70 14.74 1,886,971 -0.20(-1.36%)
Jan 17, 2018 14.78 15.00 14.73 14.94 2,056,565 +0.22(+1.48%)
Jan 16, 2018 14.67 14.85 14.65 14.73 1,960,277 +0.05(+0.36%)
Jan 12, 2018 14.67 14.67 14.67 0 -0.09(-0.61%)
Jan 11, 2018 14.64 14.77 14.64 14.76 1,622,565 +0.14(+0.98%)
Jan 10, 2018 14.60 14.69 14.51 14.62 1,572,170 +0.00(+0.00%)
Jan 09, 2018 14.67 14.70 14.59 14.62 1,578,381 +0.00(+0.00%)
Jan 08, 2018 14.44 14.62 14.43 14.62 1,646,600 +0.16(+1.09%)
Jan 05, 2018 14.51 14.54 14.41 14.46 1,810,030 -0.02(-0.16%)
Jan 04, 2018 14.67 14.70 14.46 14.49 1,998,485 -0.18(-1.23%)
Jan 03, 2018 14.70 14.76 14.59 14.67 1,157,426 -0.04(-0.31%)
Jan 02, 2018 14.71 14.76 14.59 14.71 1,520,934 +0.07(+0.46%)
Dec 29, 2017 14.64 14.64 14.64 0 -0.14(-0.96%)
Dec 28, 2017 14.69 14.79 14.66 14.79 1,484,571 +0.07(+0.51%)
Dec 27, 2017 14.67 14.73 14.64 14.71 922,262 +0.04(+0.25%)
Dec 26, 2017 14.64 14.74 14.64 14.67 902,265 +0.00(+0.00%)
Dec 22, 2017 14.63 14.73 14.57 14.67 1,061,932 +0.07(+0.51%)
Dec 21, 2017 14.63 14.64 14.55 14.60 1,273,521 +0.01(+0.05%)
Dec 20, 2017 14.70 14.74 14.59 14.59 1,462,668 -0.05(-0.36%)
Dec 19, 2017 14.97 14.97 14.59 14.64 1,778,428 -0.31(-2.10%)
Dec 18, 2017 14.86 15.05 14.84 14.96 2,705,459 +0.13(+0.91%)
Dec 15, 2017 14.76 14.87 14.75 14.82 2,872,064 +0.09(+0.61%)
Dec 14, 2017 14.65 14.76 14.57 14.73 1,990,062 +0.09(+0.61%)
Dec 13, 2017 14.67 14.71 14.63 14.64 1,589,871 -0.03(-0.20%)
Dec 12, 2017 14.64 14.73 14.60 14.67 1,329,331 +0.07(+0.46%)
Dec 11, 2017 14.70 14.79 14.58 14.61 2,745,258 -0.13(-0.91%)
Dec 08, 2017 14.68 14.77 14.65 14.74 4,167,988 +0.04(+0.30%)
Dec 07, 2017 14.53 14.73 14.50 14.70 2,854,788 +0.16(+1.13%)
Dec 06, 2017 14.48 14.58 14.42 14.53 1,893,382 +0.05(+0.36%)
Dec 05, 2017 14.55 14.55 14.45 14.48 1,247,093 -0.07(-0.46%)
Dec 04, 2017 14.50 14.54 14.46 14.55 1,902,186 +0.09(+0.62%)
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.