Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

APLE Historical Prices

Apple Hospitality REIT, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
18.98
Period low
11.04
Period change
+65.81%
DateOpenHighLowCloseChangeVolume
Nov 4, 202618.8718.9518.5818.82+0.91%2,325,852
Nov 3, 202618.7118.7818.5118.65-0.11%2,048,411
Nov 2, 202618.7618.9518.5018.67+0.81%2,588,016
Oct 30, 202618.7918.9218.3818.52-1.65%3,111,748
Oct 29, 202618.7818.9818.7018.83+1.18%2,185,661
Oct 28, 202618.6518.7318.4918.61-0.05%2,710,598
Oct 27, 202618.2618.6618.1718.62+1.97%2,792,994
Oct 26, 202618.0918.4518.0918.26+1.22%2,354,703
Oct 23, 202618.1218.1817.9318.04-0.66%1,735,369
Oct 22, 202618.1118.2917.8718.16+0.06%2,862,108
Oct 21, 202618.0018.3017.9418.15+1.85%3,686,264
Oct 20, 202617.3017.8617.2317.82+3.60%3,479,778
Oct 19, 202617.0817.2417.0717.20+0.88%1,748,325
Oct 16, 202616.9617.4816.8717.05+1.13%2,256,464
Oct 15, 202616.5417.0016.5116.86+2.80%2,495,681
Oct 14, 202616.4316.5216.3016.40-0.91%1,749,568
Oct 13, 202616.3616.5716.0816.55+1.97%2,745,430
Oct 12, 202616.3316.3816.2016.23-0.49%1,705,628
Oct 9, 202616.2816.3216.1616.31+0.55%1,688,391
Oct 8, 202615.9816.2815.9516.22+1.12%2,618,046
Oct 7, 202616.2116.4015.9916.04-1.78%2,648,017
Oct 6, 202616.4516.7016.2916.33-0.43%2,958,523
Oct 5, 202616.5216.5516.2616.40-0.67%3,447,036
Oct 2, 202616.4816.5816.3916.51+0.86%1,821,212
Oct 1, 202616.1116.4116.0716.37+1.30%2,382,646
Sep 30, 202616.2616.3616.1416.16-0.68%3,322,933
Sep 29, 202616.3516.3816.1016.27-0.49%1,776,714
Sep 28, 202616.2316.4316.1716.35+0.99%2,023,286
Sep 25, 202616.1216.2115.8616.19+0.50%2,006,309
Sep 24, 202615.8016.1815.7716.11+1.77%2,713,868
Sep 23, 202615.7315.9415.6615.83+0.32%4,102,071
Sep 22, 202615.8315.9815.7215.78+0.64%2,424,800
Sep 21, 202615.6515.7015.4915.68+0.64%1,717,573
Sep 18, 202615.4815.5815.3915.58-0.06%5,070,059
Sep 17, 202615.5815.7215.4715.59+1.04%2,192,074
Sep 16, 202615.5115.7415.2015.43-0.06%3,921,684
Sep 15, 202615.4615.5715.3615.44-0.26%2,054,642
Sep 14, 202615.3415.6115.3415.48-0.45%2,640,874
Sep 11, 202615.6515.8515.5315.55-0.06%1,867,638
Sep 10, 202615.5415.6015.3915.56+0.19%2,690,873
Sep 9, 202615.1715.5515.1515.53+1.77%2,696,341
Sep 8, 202615.5615.7015.2615.26-2.18%2,329,154
Sep 4, 202615.5015.7115.5015.60+0.13%2,228,852
Sep 3, 202615.8415.8515.5615.58-1.08%1,633,264
Sep 2, 202615.6515.8815.6515.75-1.25%3,349,225
Aug 31, 202616.4516.4515.9115.95-3.63%2,689,579
Aug 28, 202616.4916.5916.4116.55+0.73%1,416,733
Aug 27, 202616.5016.7416.4316.43-0.73%1,327,197
Aug 26, 202616.7016.7516.5216.55-1.14%1,877,687
Aug 25, 202616.7016.7816.5616.74+0.90%1,492,596
Aug 24, 202616.6916.7816.5116.59-0.48%1,944,857
Aug 21, 202616.6216.6816.4116.67+1.03%2,991,704
Aug 20, 202616.2916.5016.2316.50+0.86%1,975,358
Aug 19, 202616.2516.4516.1516.36+1.80%2,604,471
Aug 18, 202615.9316.1215.8516.07+1.01%2,076,101
Aug 17, 202616.0316.0715.7915.91-1.00%1,766,178
Aug 14, 202615.8716.1015.8416.07+1.26%2,252,785
Aug 13, 202615.8715.9315.7515.87+0.89%1,838,121
Aug 12, 202615.6015.7615.5715.73+1.03%2,617,144
Aug 11, 202615.8215.9215.5415.57-0.89%2,163,236
Aug 10, 202616.0516.0815.5415.71-2.90%3,634,202
Aug 7, 202616.2316.4616.0216.18+1.19%3,718,715
Aug 6, 202617.0317.2815.9615.99-3.38%7,787,569
Aug 5, 202616.5216.7216.3816.55+0.00%4,144,269
Aug 4, 202616.6016.6816.4616.55-0.06%2,559,406
Aug 3, 202616.5516.7916.4916.56+0.30%3,000,686
Jul 31, 202616.6016.7116.3916.51-0.60%3,404,171
Jul 30, 202616.8516.8816.3916.61-1.19%4,525,084
Jul 29, 202616.7416.9316.7316.81-0.06%3,131,546
Jul 28, 202616.9316.9516.5616.82-0.36%4,595,977
Jul 27, 202616.8717.0316.7616.88+0.66%2,712,501
Jul 24, 202616.6916.9116.6416.77+0.96%2,173,290
Jul 23, 202616.8316.9116.5216.61-2.01%2,972,215
Jul 22, 202617.0617.1316.9416.95-0.70%1,975,866
Jul 21, 202617.0117.0816.7517.07+1.01%2,618,684
Jul 20, 202616.8917.0916.8516.90+0.36%2,616,632
Jul 17, 202616.8016.9316.6816.84-0.12%2,076,299
Jul 16, 202616.7016.9816.7016.86+1.02%2,382,077
Jul 15, 202616.7516.9516.6216.69+0.06%2,211,144
Jul 14, 202616.5616.6816.3416.68+1.89%2,784,911
Jul 13, 202616.6116.6316.2816.37-1.15%2,521,287
Jul 10, 202616.4116.6816.3816.56+0.91%2,413,821
Jul 9, 202616.1316.4116.0316.41+2.12%3,943,794
Jul 8, 202616.2716.2915.9916.07-1.65%3,444,999
Jul 7, 202616.6516.7016.3216.34-1.45%3,104,678
Jul 6, 202616.6416.7716.4816.58-0.36%2,159,540
Jul 2, 202616.5716.6516.4616.64+0.97%2,491,000
Jul 1, 202616.7816.8616.4416.48-1.96%3,526,774
Jun 30, 202616.7017.0216.6516.81-0.47%2,704,463
Jun 29, 202616.9817.0616.7116.89-0.88%2,672,693
Jun 26, 202616.9017.0616.7817.04+0.65%5,429,401
Jun 25, 202616.7216.9716.6516.93+1.74%3,040,537
Jun 24, 202616.6916.7316.3016.64+0.24%5,148,422
Jun 23, 202616.5216.8516.4416.60-0.06%3,175,175
Jun 22, 202616.7016.8816.5216.61+0.12%2,403,708
Jun 18, 202616.4216.7116.4216.59+2.09%4,425,554
Jun 17, 202616.3516.5716.1316.25-0.73%2,928,326
Jun 16, 202616.1316.3816.0216.37+1.36%2,512,983
Jun 15, 202616.2716.3116.0616.15-0.43%3,039,893
Jun 12, 202616.2516.3516.0816.22+0.37%2,352,782
Jun 11, 202616.0016.2515.8916.16+1.89%1,942,712
Jun 10, 202615.6616.0415.6615.86-0.38%2,947,833
Jun 9, 202615.8016.0015.7015.92+2.12%2,415,760
Jun 8, 202615.7015.8115.5715.59-0.32%2,586,409
Jun 5, 202615.6015.8015.4915.64-0.19%3,366,213
Jun 4, 202615.3015.7315.2515.67+3.16%4,218,362
Jun 3, 202614.8415.2314.8215.19+1.67%3,927,786
Jun 2, 202614.6615.0514.6114.94+1.98%3,555,394
Jun 1, 202614.5914.7614.4914.65-0.27%3,044,009
May 29, 202614.9315.0714.6814.69-1.94%3,079,470
May 28, 202614.8215.0414.7814.98+0.88%3,203,449
May 27, 202614.8915.0014.7814.85+0.27%2,734,267
May 26, 202614.5214.8114.5014.81+2.35%2,103,769
May 22, 202614.4914.5114.3814.47-0.28%1,996,220
May 21, 202614.4614.5414.2514.51-0.21%1,584,586
May 20, 202614.0214.5413.9814.54+4.01%3,098,642
May 19, 202614.1014.1213.8813.98-0.78%1,836,104
May 18, 202613.8414.1813.7714.09+2.40%2,481,057
May 15, 202613.9213.9213.7213.76-1.85%2,052,110
May 14, 202613.9214.1513.9014.02+1.67%2,827,803
May 13, 202613.8213.9313.7113.79-0.29%2,100,591
May 12, 202613.7913.8613.5813.83+0.29%2,828,270
May 11, 202614.1514.1913.7413.79-2.41%3,034,077
May 8, 202613.9214.1913.8514.13+1.73%3,388,628
May 7, 202614.0514.1113.8213.89-0.86%3,094,581
May 6, 202613.8314.0313.7814.01+2.94%4,039,568
May 5, 202613.3713.6813.2713.61+3.42%4,157,705
May 4, 202613.2913.4013.1313.16-1.72%2,829,996
May 1, 202613.4613.6613.3713.39-0.59%5,761,068
Apr 30, 202613.4013.5613.2913.47-0.07%4,705,219
Apr 29, 202613.3113.5413.3013.48+0.67%3,597,265
Apr 28, 202613.4013.4713.2113.39+0.37%2,378,639
Apr 27, 202613.2713.3913.2313.34+1.14%2,998,809
Apr 24, 202613.0713.3112.9913.19+0.38%2,566,152
Apr 23, 202613.0413.1512.9213.14+1.31%6,201,174
Apr 22, 202613.0413.0912.8812.97-0.23%5,202,211
Apr 21, 202613.1613.2412.9013.00-0.99%5,105,501
Apr 20, 202612.8913.1612.8613.13+1.00%3,305,764
Apr 17, 202612.8013.0612.7513.00+3.09%5,988,294
Apr 16, 202612.5012.6112.4112.61+0.80%5,564,428
Apr 15, 202612.6412.6512.4512.51-1.18%5,835,883
Apr 14, 202612.5212.6912.4612.66+1.20%5,324,091
Apr 13, 202612.4112.5212.2112.51+0.24%2,359,311
Apr 10, 202612.4312.6312.4112.48+0.65%2,893,132
Apr 9, 202611.9812.5711.9612.40+3.16%5,042,168
Apr 8, 202611.9712.0911.9012.02+3.35%3,271,786
Apr 7, 202611.6111.7011.4911.63+0.35%4,769,316
Apr 6, 202611.4911.6311.4311.59+0.52%4,383,941
Apr 2, 202611.4611.6811.3811.53-0.17%3,249,812
Apr 1, 202611.5411.5911.3811.55+0.35%4,444,124
Mar 31, 202611.6011.6711.3611.51+0.00%5,789,174
Mar 30, 202611.5811.6811.4411.51+0.17%4,601,613
Mar 27, 202611.8511.8811.4511.49-3.45%3,260,410
Mar 26, 202611.9512.0911.8711.90-0.58%2,119,612
Mar 25, 202611.9111.9911.7911.97+1.79%2,065,137
Mar 24, 202611.7011.9111.7011.76-1.09%2,403,693
Mar 23, 202611.8112.0411.7611.89+2.59%2,634,411
Mar 20, 202611.8511.8611.5611.59-2.03%5,644,727
Mar 19, 202611.7611.9011.7211.83+0.34%2,287,806
Mar 18, 202611.8212.0411.7711.79-0.42%2,521,481
Mar 17, 202611.9211.9911.7911.84+0.51%2,031,588
Mar 16, 202611.8212.0111.7511.78+0.77%2,641,483
Mar 13, 202612.0012.0511.6811.69-1.52%2,616,285
Mar 12, 202611.9912.0711.8711.87-1.98%2,776,488
Mar 11, 202612.0312.1411.9812.11+0.58%1,858,392
Mar 10, 202611.9512.2511.8612.04+0.08%2,415,507
Mar 9, 202611.9812.0711.6312.03-0.91%3,741,123
Mar 6, 202612.2312.2511.9612.14-2.10%3,088,794
Mar 5, 202612.3212.4612.2512.40-0.24%1,765,593
Mar 4, 202612.2212.4412.1212.43+2.05%2,088,346
Mar 3, 202612.1012.2711.9312.18-0.98%2,256,860
Mar 2, 202612.0812.3712.0212.30+0.33%2,365,211
Feb 27, 202612.3712.5712.1612.26-2.47%2,903,624
Feb 26, 202612.3512.6812.3412.57+2.61%2,629,779
Feb 25, 202612.1712.2912.0712.25+0.82%1,903,880
Feb 24, 202612.2512.3411.8812.15-0.49%4,667,086
Feb 23, 202612.3912.4212.0212.21-1.13%2,908,342
Feb 20, 202612.2512.4112.1412.35+0.90%1,702,289
Feb 19, 202612.3212.3812.0912.24-0.24%1,944,358
Feb 18, 202612.3312.4412.2712.27-0.16%1,646,589
Feb 17, 202612.3312.4112.0912.29+0.16%1,815,956
Feb 13, 202612.2812.3812.0912.27+0.33%1,919,191
Feb 12, 202612.3712.5411.9812.23-0.97%1,819,743
Feb 11, 202612.5712.6012.2912.35-0.96%1,686,710
Feb 10, 202612.2512.5312.2212.47+2.21%1,349,858
Feb 9, 202612.1512.2412.0312.20+0.33%1,464,371
Feb 6, 202612.0012.2111.9912.16+1.67%1,643,920
Feb 5, 202612.1312.1811.8611.96-1.48%2,136,248
Feb 4, 202611.9512.1811.9012.14+2.71%2,683,079
Feb 3, 202611.7511.9211.6811.82+0.42%2,010,567
Feb 2, 202611.6311.8511.5611.77+1.12%2,437,443
Jan 30, 202611.6211.6611.4911.64-0.51%4,429,955
Jan 29, 202611.6111.8111.4511.70+1.92%5,128,566
Jan 28, 202611.9512.0411.4511.48-3.37%6,837,396
Jan 27, 202612.2012.2411.7711.88-2.70%3,324,980
Jan 26, 202612.3512.3512.1612.21-0.89%2,914,820
Jan 23, 202612.4212.4412.2412.32-1.12%2,654,506
Jan 22, 202612.4712.7012.4312.46+0.08%1,717,541
Jan 21, 202612.2512.5412.1812.45+2.13%2,436,461
Jan 20, 202612.2212.3012.1212.19-1.53%1,606,099
Jan 16, 202612.4312.5212.2912.38-0.40%1,707,336
Jan 15, 202612.3512.4712.3412.43+0.73%1,511,502
Jan 14, 202612.4212.4312.2212.34-0.40%1,283,355
Jan 13, 202612.4712.5712.3012.39-0.32%1,120,888
Jan 12, 202612.4412.4512.3012.43-0.40%1,386,952
Jan 9, 202612.4512.6412.3712.48+0.48%1,987,799
Jan 8, 202612.0112.5012.0112.42+2.73%2,413,249
Jan 7, 202612.2812.3211.9812.09-1.63%1,530,894
Jan 6, 202611.9712.3111.8812.29+2.85%3,550,708
Jan 5, 202612.0412.1311.9411.95-0.91%2,278,608
Jan 2, 202611.8612.1611.7212.06+1.77%2,482,542
Dec 31, 202511.9111.9411.8211.85-1.09%2,027,177
Dec 30, 202512.0112.0811.9811.98-0.50%1,433,613
Dec 29, 202512.0612.0811.9612.04+0.00%1,576,416
Dec 26, 202512.0812.0911.9712.04-0.41%1,122,991
Dec 24, 202511.9712.0911.9112.09+1.43%853,692
Dec 23, 202512.1712.1711.9011.92-1.97%2,206,301
Dec 22, 202512.1312.2512.1012.16-0.08%2,182,898
Dec 19, 202512.2212.3012.1412.17-0.49%5,589,940
Dec 18, 202512.3412.3612.1412.23-0.73%2,200,599
Dec 17, 202512.2212.4212.2212.32+1.32%3,034,767
Dec 16, 202512.3012.3012.1312.16-1.06%2,473,679
Dec 15, 202512.2812.3212.0712.29+1.40%3,332,612
Dec 12, 202512.0112.2311.9912.12+1.76%2,536,498
Dec 11, 202511.8212.0111.7811.91+1.19%3,042,957
Dec 10, 202511.6911.8711.6511.77+1.29%2,480,748
Dec 9, 202511.4611.6711.4611.62+1.40%2,197,075
Dec 8, 202511.6611.7011.4611.46-1.55%3,220,378
Dec 5, 202511.5311.7211.5111.64+0.61%1,924,202
Dec 4, 202511.7611.8011.5211.57-1.95%2,770,328
Dec 3, 202511.8211.9411.7011.80+0.17%2,092,206
Dec 2, 202511.8611.8811.7011.78-0.17%2,637,375
Dec 1, 202511.8211.9511.7611.80-0.76%2,174,965
Nov 28, 202511.9711.9711.8511.89-0.75%1,565,734
Nov 26, 202512.0312.1411.9811.98-0.17%3,898,513
Nov 25, 202511.8912.1311.8712.00+1.69%3,593,993
Nov 24, 202511.8111.9811.7211.80+0.43%4,435,637
Nov 21, 202511.4111.8211.3811.75+3.71%2,434,745
Nov 20, 202511.4311.5711.3111.33-0.70%2,676,160
Nov 19, 202511.5711.6311.3811.41-1.30%1,533,985
Nov 18, 202511.5511.6211.4611.56+0.00%1,327,311
Nov 17, 202511.7011.7111.5311.56-1.53%3,627,785
Nov 14, 202511.6811.7811.6111.74+0.77%2,929,690
Nov 13, 202511.7211.8211.5711.65-1.10%1,929,315
Nov 12, 202511.8912.0311.7811.78-0.93%2,303,582
Nov 11, 202511.8912.0311.8411.89+0.51%2,039,763
Nov 10, 202511.7311.8911.5911.83+1.37%2,862,771
Nov 7, 202511.2711.7111.2311.67+3.73%2,974,274
Nov 6, 202511.4111.5211.2211.25-0.88%3,252,874
Nov 5, 202511.1011.4211.0411.35+1.61%3,285,885

Daily open, high, low, close and volume for Apple Hospitality REIT, Inc. (APLE). Showing 250 trading days. Unadjusted prices.