UK markets open in 6 hours 11 minutes

Apple Hospitality REIT, Inc. (APLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.91-0.02 (-0.13%)
At close: 04:00PM EST
15.80 -0.11 (-0.69%)
After hours: 07:42PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202415.7616.0815.6715.9115.912,466,983
16 Feb 202415.9516.0815.8215.9315.932,240,500
15 Feb 202415.9416.1715.8816.1716.172,256,700
14 Feb 202415.7815.9715.6215.7915.792,686,800
13 Feb 202415.7315.8315.4815.6515.651,668,500
12 Feb 202416.1916.3116.1516.2216.221,243,200
09 Feb 202416.1316.1315.8916.1216.121,337,600
08 Feb 202415.8816.0715.8616.0616.06986,900
07 Feb 202416.0316.0415.8115.9415.941,568,300
06 Feb 202415.9416.1615.9115.9915.991,414,900
05 Feb 202416.0116.1315.8915.9915.991,616,300
02 Feb 202416.1816.3716.0516.2316.231,554,400
01 Feb 202416.0716.4015.9816.3916.392,059,100
31 Jan 202416.4816.5016.0516.0616.062,478,300
30 Jan 202416.5116.6416.4816.4816.481,470,700
30 Jan 20240.08 Dividend
29 Jan 202416.4816.7316.4116.7016.621,898,800
26 Jan 202416.5016.6216.4416.5216.441,301,300
25 Jan 202416.4316.4516.2016.4116.331,730,200
24 Jan 202416.5416.5816.1616.1816.101,916,200
23 Jan 202416.7216.7516.3116.3616.282,340,500
22 Jan 202416.6216.6916.5016.6016.522,488,100
19 Jan 202416.2816.5116.1016.5016.422,264,300
18 Jan 202416.2616.2616.0016.1616.082,038,600
17 Jan 202416.0416.2015.9416.1616.083,851,700
16 Jan 202416.3116.4116.2416.2916.212,098,400
12 Jan 202416.7116.7316.3716.4616.381,487,200
11 Jan 202416.3516.5516.2816.5116.432,068,100
10 Jan 202416.5216.6016.4016.4616.381,838,600
09 Jan 202416.8016.8616.5116.5216.441,379,400
08 Jan 202416.6716.9816.6716.9816.902,178,700
05 Jan 202416.7817.0816.7516.8616.781,959,800
04 Jan 202416.8717.0016.7616.8616.783,172,800
03 Jan 202416.6717.0516.5816.7916.712,946,500
02 Jan 202416.5916.9316.4916.8516.772,629,300
29 Dec 202316.8216.8916.6016.6116.531,996,200
28 Dec 202316.8817.0616.8116.8616.781,558,500
28 Dec 20230.13 Dividend
27 Dec 202316.9617.1016.9217.0216.811,771,200
26 Dec 202316.9817.1116.8716.9916.782,375,000
22 Dec 202317.0017.3016.9216.9216.713,917,700
21 Dec 202317.0117.1016.8016.9316.722,969,800
20 Dec 202316.9917.0916.8016.8716.664,174,500
19 Dec 202317.2117.4216.8916.9616.757,540,400
18 Dec 202317.2017.2916.9216.9916.784,196,700
15 Dec 202317.4217.6416.9517.1416.937,849,800
14 Dec 202317.4217.9017.3317.4117.195,849,100
13 Dec 202316.9417.2116.7217.1616.953,568,200
12 Dec 202317.0117.2216.9616.9616.752,267,900
11 Dec 202316.9217.1316.9217.0316.821,989,600
08 Dec 202316.6216.9516.6216.9016.692,195,700
07 Dec 202316.4916.9216.4016.9116.701,649,700
06 Dec 202316.7416.8316.4216.5116.312,042,400
05 Dec 202316.8816.8916.5016.6216.411,478,200
04 Dec 202316.8217.0716.7016.9216.711,840,100
01 Dec 202316.5417.0016.5116.8816.671,923,100
30 Nov 202316.4516.7916.3316.6716.462,743,000
29 Nov 202316.6016.7116.4416.4516.253,675,700
29 Nov 20230.08 Dividend
28 Nov 202316.6116.7016.4316.6116.333,407,100
27 Nov 202316.4216.6716.2816.6216.332,401,700
24 Nov 202316.3916.4616.3016.4116.13630,700
22 Nov 202316.3616.4616.2416.3916.111,278,400
21 Nov 202316.4816.4816.2016.2115.932,343,200
20 Nov 202316.5216.5716.4016.5416.261,203,600
17 Nov 202316.6016.6516.4316.4916.212,954,000
16 Nov 202316.7716.8716.3816.4516.171,523,400
15 Nov 202316.7516.9216.6016.7516.462,021,500
14 Nov 202316.5116.7716.3716.7316.442,156,800
13 Nov 202315.8016.0615.6615.9415.671,307,600
10 Nov 202315.6315.9415.4815.8815.612,316,500
09 Nov 202315.8915.8915.4915.6015.333,195,300
08 Nov 202316.5516.5915.6715.7615.493,892,100
07 Nov 202316.6816.8016.5916.6716.382,112,200
06 Nov 202316.7816.8716.6416.7616.472,300,900
03 Nov 202316.8917.0216.7516.8616.572,287,300
02 Nov 202316.0416.6916.0016.6616.372,234,700
01 Nov 202315.7315.8415.4015.8215.552,646,000
31 Oct 202315.4315.6915.2515.6815.412,666,200
30 Oct 202315.0915.4215.0715.3415.081,257,600
30 Oct 20230.08 Dividend
27 Oct 202315.4215.5414.8114.9314.602,222,800
26 Oct 202315.4015.6315.3115.4415.091,889,900
25 Oct 202315.4515.5815.3315.3314.991,804,500
24 Oct 202315.6115.7515.4915.5915.241,844,900
23 Oct 202315.3415.7415.2315.4915.142,167,200
20 Oct 202315.9416.0015.5215.5215.172,628,400
19 Oct 202316.0716.2915.8415.8415.482,337,800
18 Oct 202316.0716.2515.9716.1315.772,133,700
17 Oct 202315.8616.3815.8616.2115.851,784,300
16 Oct 202315.7516.0815.7215.9315.571,717,500
13 Oct 202315.7115.7815.5615.6415.292,044,000
12 Oct 202315.6015.6615.4315.6515.302,132,500
11 Oct 202315.4615.6115.2815.5515.201,698,800
10 Oct 202315.2115.4515.1215.4215.071,894,100
09 Oct 202314.9615.1414.7715.0914.751,678,700
06 Oct 202314.9215.2214.7515.0414.702,115,600
05 Oct 202314.9515.1214.9414.9914.652,313,400
04 Oct 202314.8214.9914.6814.9414.614,215,400
03 Oct 202315.1415.1514.7314.7714.441,519,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...