UK markets close in 3 hours 16 minutes

Apple Hospitality REIT, Inc. (APLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.83-0.18 (-1.00%)
At close: 04:00PM EST
18.50 +0.67 (+3.76%)
Pre-market: 08:00AM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202317.8418.0017.7617.8317.831,225,100
02 Feb 202318.0018.2217.8318.0118.011,644,500
01 Feb 202317.6818.0117.5117.8717.871,387,600
31 Jan 202317.4317.8217.3517.7317.731,403,000
30 Jan 202317.4817.6017.3217.4017.401,330,600
30 Jan 20230.08 Dividend
27 Jan 202317.4417.6917.4417.6317.551,198,300
26 Jan 202317.4717.5817.2917.4617.38914,000
25 Jan 202317.2017.4017.1417.3717.291,188,100
24 Jan 202317.2417.3117.0017.2817.20774,300
23 Jan 202316.9517.2616.8617.2617.18906,000
20 Jan 202316.6416.9416.4116.9216.841,136,600
19 Jan 202316.3516.5516.3516.5316.45717,400
18 Jan 202316.7316.7816.3716.4716.401,135,200
17 Jan 202316.5716.7716.5516.7716.69870,600
13 Jan 202316.5916.6516.4116.4916.42942,500
12 Jan 202316.6016.8316.5716.7016.621,328,800
11 Jan 202316.0616.6116.0616.6116.532,216,000
10 Jan 202315.5716.0115.5416.0115.941,154,100
09 Jan 202315.5415.6915.5215.6215.551,308,800
06 Jan 202315.4515.7515.4515.5715.501,232,600
05 Jan 202315.7415.7415.3315.4015.331,378,800
04 Jan 202315.7216.0015.6315.7815.711,394,400
03 Jan 202315.9716.0315.3815.4915.421,335,400
30 Dec 202215.5015.8315.4715.7815.711,386,900
29 Dec 202215.5515.7015.4815.7015.63864,400
29 Dec 20220.16 Dividend
28 Dec 202215.9216.0115.5415.5515.321,505,600
27 Dec 202215.8915.9515.7815.9115.671,225,200
23 Dec 202215.5715.8615.4715.8315.60845,600
22 Dec 202215.3315.5715.3015.5615.331,301,700
21 Dec 202215.9716.0615.3815.5215.291,850,100
20 Dec 202216.0416.1715.9815.9915.75987,500
19 Dec 202216.2516.3015.9516.1115.87982,700
16 Dec 202216.0316.3015.8416.2215.982,644,400
15 Dec 202216.4516.5916.2516.2916.051,285,300
14 Dec 202217.0817.1216.5416.6516.401,641,400
13 Dec 202217.5017.6016.9917.1316.881,914,700
12 Dec 202216.8617.0716.7617.0616.811,574,300
09 Dec 202216.8717.0216.7816.8116.561,508,100
08 Dec 202216.7317.0216.7316.9516.701,399,900
07 Dec 202216.6916.8916.5316.5816.331,740,000
06 Dec 202216.6816.7716.5416.6916.441,567,400
05 Dec 202216.7316.8216.5316.6116.361,603,200
02 Dec 202216.8116.9616.7616.8616.61859,700
01 Dec 202217.0517.2016.8317.0016.751,134,900
01 Dec 20220.08 Dividend
30 Nov 202216.7217.0616.5617.0616.733,134,600
29 Nov 202216.6016.8516.4916.8216.491,591,700
28 Nov 202216.5716.7516.5016.5016.181,356,600
25 Nov 202216.6216.8116.5316.7216.40501,900
23 Nov 202216.7316.9416.6016.6116.29918,800
22 Nov 202216.6316.8816.4716.8416.511,532,200
21 Nov 202216.4416.5216.2716.4316.11934,400
18 Nov 202216.3516.5016.1616.4716.151,707,300
17 Nov 202215.7916.0315.7515.9715.661,256,000
16 Nov 202216.1416.2716.0216.0215.711,084,500
15 Nov 202216.5316.6316.1616.2715.951,101,500
14 Nov 202216.3516.5116.1916.1915.88998,000
11 Nov 202216.4516.5816.3116.4716.151,260,800
10 Nov 202216.1016.6616.0216.3416.021,833,600
09 Nov 202215.6915.9015.4515.5015.201,732,100
08 Nov 202216.2516.3115.4615.7715.462,673,300
07 Nov 202216.3016.4315.9316.2015.891,637,000
04 Nov 202216.2516.5116.0516.2115.901,876,100
03 Nov 202216.0116.2315.5316.0815.771,924,700
02 Nov 202217.0117.0316.1716.2115.902,104,100
01 Nov 202217.2517.3216.9517.1916.86994,500
01 Nov 20220.08 Dividend
31 Oct 202216.9217.2316.8917.1216.711,716,700
28 Oct 202216.7817.0616.6216.9816.571,198,000
27 Oct 202216.8417.0516.6716.7316.331,061,000
26 Oct 202216.7916.9116.6116.6316.231,354,100
25 Oct 202216.4416.8216.2816.6816.281,223,400
24 Oct 202216.5016.6716.4016.4516.062,014,500
21 Oct 202216.1616.4816.0116.4516.061,879,800
20 Oct 202216.2116.5715.9416.0515.672,463,600
19 Oct 202215.9416.3415.7816.1015.711,686,600
18 Oct 202216.0416.2816.0316.1015.713,730,300
17 Oct 202215.6015.8215.5915.8115.432,585,200
14 Oct 202215.6615.8215.1115.2314.862,153,200
13 Oct 202214.7915.4914.5415.4115.041,398,600
12 Oct 202214.7415.1514.5915.0314.671,489,600
11 Oct 202214.6414.9014.4214.7914.441,187,000
10 Oct 202214.7914.9014.5514.5914.241,389,200
07 Oct 202214.7714.9014.6014.7014.351,677,800
06 Oct 202214.8715.0514.7614.9114.551,690,800
05 Oct 202214.6214.8914.5614.8814.521,827,000
04 Oct 202214.4714.8614.4714.8514.492,636,100
03 Oct 202214.2914.4014.0114.2213.882,338,000
03 Oct 20220.07 Dividend
30 Sept 202214.1814.4014.0314.0613.652,915,000
29 Sept 202214.3614.4413.8414.1413.731,872,100
28 Sept 202214.1514.7014.0714.6214.201,948,500
27 Sept 202214.0814.4113.9114.0413.641,779,400
26 Sept 202214.1614.3513.7913.8813.482,440,200
23 Sept 202214.3514.4014.0114.2613.851,907,800
22 Sept 202215.0815.1014.4014.5914.171,971,500
21 Sept 202215.9115.9715.0915.1014.661,367,500
20 Sept 202215.7415.8115.6215.7415.291,473,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...