UK markets closed

Apple Hospitality REIT, Inc. (APLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.27-0.20 (-1.33%)
As of 01:03PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.4215.4715.2415.2715.27455,137
23 Apr 202415.3915.6115.3615.4715.471,318,200
22 Apr 202415.1515.4415.1015.4215.421,545,500
19 Apr 202414.9215.1614.9215.1415.141,778,800
18 Apr 202415.0415.0714.8614.9314.931,383,500
17 Apr 202415.3615.4214.9514.9714.971,610,900
16 Apr 202415.5615.6615.3115.3315.332,154,600
15 Apr 202415.9415.9815.5515.6215.621,160,400
12 Apr 202415.8115.9315.7315.8215.82974,300
11 Apr 202415.8515.9815.7215.9115.91981,900
10 Apr 202415.8715.9815.6915.7515.751,619,900
09 Apr 202416.2216.2816.0316.1616.161,082,700
08 Apr 202416.0516.3216.0316.2116.211,133,500
05 Apr 202415.9916.0915.9116.0616.061,558,900
04 Apr 202416.2416.2815.8515.9915.991,564,500
03 Apr 202416.1816.1816.0016.0516.051,661,600
02 Apr 202416.1116.2516.0416.2516.252,172,600
01 Apr 202416.3616.5016.2316.3116.311,313,100
28 Mar 202416.5516.5916.2316.3816.381,900,200
27 Mar 202416.3416.5216.2916.5216.521,418,600
27 Mar 20240.08 Dividend
26 Mar 202416.3316.4016.2516.2516.171,028,800
25 Mar 202416.5816.5916.2616.2616.181,053,300
22 Mar 202416.8016.8316.4716.4816.40953,600
21 Mar 202416.5816.8016.5416.7416.661,458,500
20 Mar 202416.4016.5516.3216.5216.441,167,200
19 Mar 202416.4216.5416.3716.5116.431,123,300
18 Mar 202416.2016.5616.1616.4716.391,382,100
15 Mar 202416.1616.3716.0616.1816.103,619,800
14 Mar 202416.3916.5116.1916.3016.222,570,400
13 Mar 202416.6916.8416.4116.4916.412,550,800
12 Mar 202416.7516.9916.6816.7516.672,091,600
11 Mar 202416.8116.9916.7516.7816.702,137,400
08 Mar 202416.6616.8916.5816.8716.791,619,200
07 Mar 202416.6016.6316.3916.5116.431,334,300
06 Mar 202416.6216.6916.4116.4516.371,103,500
05 Mar 202416.5516.7016.4516.4616.381,441,300
04 Mar 202416.2816.7016.2716.6816.602,642,300
01 Mar 202416.1816.4316.1116.3416.261,889,900
29 Feb 202416.2116.2715.9816.0916.012,854,900
28 Feb 202415.8116.2615.7916.0615.982,470,600
28 Feb 20240.08 Dividend
27 Feb 202416.0516.1415.8916.0015.842,706,200
26 Feb 202416.2516.3015.8615.9815.822,702,800
23 Feb 202416.2716.6716.2416.2516.092,837,000
22 Feb 202416.1816.3015.8416.2716.113,494,900
21 Feb 202415.8916.2815.8916.2016.042,175,800
20 Feb 202415.7616.0815.6615.9115.752,467,000
16 Feb 202415.9516.0815.8215.9315.772,240,500
15 Feb 202415.9416.1715.8816.1716.012,256,700
14 Feb 202415.7815.9715.6215.7915.632,686,800
13 Feb 202415.7315.8315.4815.6515.501,668,500
12 Feb 202416.1916.3116.1516.2216.061,243,200
09 Feb 202416.1316.1315.8916.1215.961,337,600
08 Feb 202415.8816.0715.8616.0615.90986,900
07 Feb 202416.0316.0415.8115.9415.781,568,300
06 Feb 202415.9416.1615.9115.9915.831,414,900
05 Feb 202416.0116.1315.8915.9915.831,616,300
02 Feb 202416.1816.3716.0516.2316.071,554,400
01 Feb 202416.0716.4015.9816.3916.232,059,100
31 Jan 202416.4816.5016.0516.0615.902,478,300
30 Jan 202416.5116.6416.4816.4816.321,470,700
30 Jan 20240.08 Dividend
29 Jan 202416.4816.7316.4116.7016.461,898,800
26 Jan 202416.5016.6216.4416.5216.281,301,300
25 Jan 202416.4316.4516.2016.4116.171,730,200
24 Jan 202416.5416.5816.1616.1815.941,916,200
23 Jan 202416.7216.7516.3116.3616.122,340,500
22 Jan 202416.6216.6916.5016.6016.362,488,100
19 Jan 202416.2816.5116.1016.5016.262,264,300
18 Jan 202416.2616.2616.0016.1615.922,038,600
17 Jan 202416.0416.2015.9416.1615.923,851,700
16 Jan 202416.3116.4116.2416.2916.052,098,400
12 Jan 202416.7116.7316.3716.4616.221,487,200
11 Jan 202416.3516.5516.2816.5116.272,068,100
10 Jan 202416.5216.6016.4016.4616.221,838,600
09 Jan 202416.8016.8616.5116.5216.281,379,400
08 Jan 202416.6716.9816.6716.9816.732,178,700
05 Jan 202416.7817.0816.7516.8616.611,959,800
04 Jan 202416.8717.0016.7616.8616.613,172,800
03 Jan 202416.6717.0516.5816.7916.542,946,500
02 Jan 202416.5916.9316.4916.8516.602,629,300
29 Dec 202316.8216.8916.6016.6116.371,996,200
28 Dec 202316.8817.0616.8116.8616.611,558,500
28 Dec 20230.13 Dividend
27 Dec 202316.9617.1016.9217.0216.641,771,200
26 Dec 202316.9817.1116.8716.9916.612,375,000
22 Dec 202317.0017.3016.9216.9216.543,917,700
21 Dec 202317.0117.1016.8016.9316.552,969,800
20 Dec 202316.9917.0916.8016.8716.504,174,500
19 Dec 202317.2117.4216.8916.9616.587,540,400
18 Dec 202317.2017.2916.9216.9916.614,196,700
15 Dec 202317.4217.6416.9517.1416.767,849,800
14 Dec 202317.4217.9017.3317.4117.025,849,100
13 Dec 202316.9417.2116.7217.1616.783,568,200
12 Dec 202317.0117.2216.9616.9616.582,267,900
11 Dec 202316.9217.1316.9217.0316.651,989,600
08 Dec 202316.6216.9516.6216.9016.532,195,700
07 Dec 202316.4916.9216.4016.9116.541,649,700
06 Dec 202316.7416.8316.4216.5116.142,042,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...