Mail

APLE - Apple Hospitality REIT, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	15.49	15.64	15.41	15.54	15.54	2,072,200
06 Jun 2023	15.17	15.47	15.15	15.34	15.34	1,905,000
05 Jun 2023	15.28	15.53	15.17	15.21	15.21	1,120,000
02 Jun 2023	15.03	15.44	14.99	15.37	15.37	1,829,800
01 Jun 2023	14.63	14.80	14.51	14.77	14.77	1,315,900
31 May 2023	14.55	14.60	14.38	14.53	14.53	1,965,200
30 May 2023	14.50	14.60	14.43	14.54	14.54	1,583,500
30 May 2023	0.08 Dividend
26 May 2023	14.51	14.59	14.42	14.51	14.43	2,029,400
25 May 2023	14.55	14.60	14.22	14.54	14.46	2,253,100
24 May 2023	14.86	14.92	14.55	14.60	14.52	1,523,200
23 May 2023	15.04	15.06	14.84	14.91	14.83	1,429,200
22 May 2023	15.22	15.25	14.90	15.00	14.92	1,304,000
19 May 2023	15.45	15.51	15.07	15.20	15.12	1,651,900
18 May 2023	15.32	15.56	15.16	15.31	15.23	2,161,900
17 May 2023	15.36	15.53	15.24	15.39	15.31	1,108,200
16 May 2023	15.23	15.38	15.09	15.24	15.16	1,636,100
15 May 2023	15.41	15.45	15.20	15.31	15.23	1,392,800
12 May 2023	15.38	15.47	15.25	15.31	15.23	1,025,500
11 May 2023	15.48	15.63	15.32	15.39	15.31	1,180,000
10 May 2023	15.82	15.90	15.45	15.75	15.66	3,754,300
09 May 2023	15.20	15.57	15.19	15.51	15.42	1,299,300
08 May 2023	15.51	15.51	15.24	15.33	15.25	1,172,100
05 May 2023	15.41	15.58	15.23	15.49	15.40	1,332,200
04 May 2023	15.08	15.35	14.86	15.15	15.07	1,637,600
03 May 2023	15.07	15.45	14.79	15.08	15.00	2,223,400
02 May 2023	14.75	14.84	14.45	14.67	14.59	1,928,300
01 May 2023	14.86	15.13	14.80	14.87	14.79	1,811,000
28 Apr 2023	14.67	15.05	14.63	14.89	14.81	1,707,800
27 Apr 2023	14.72	14.80	14.60	14.72	14.64	1,923,100
27 Apr 2023	0.08 Dividend
26 Apr 2023	14.90	15.07	14.75	14.79	14.63	1,337,200
25 Apr 2023	15.26	15.30	14.88	14.94	14.78	1,804,000
24 Apr 2023	15.36	15.47	15.19	15.38	15.21	2,703,000
21 Apr 2023	15.46	15.46	15.18	15.43	15.26	2,663,000
20 Apr 2023	15.58	15.61	15.26	15.41	15.24	3,897,900
19 Apr 2023	15.83	15.89	15.53	15.67	15.50	2,039,400
18 Apr 2023	15.99	16.10	15.77	15.90	15.73	1,783,200
17 Apr 2023	15.64	16.02	15.57	16.01	15.84	3,010,100
14 Apr 2023	15.70	15.83	15.48	15.64	15.47	1,492,500
13 Apr 2023	15.43	15.74	15.40	15.67	15.50	1,747,800
12 Apr 2023	15.70	15.73	15.40	15.40	15.23	2,231,200
11 Apr 2023	15.49	15.66	15.46	15.54	15.37	1,719,900
10 Apr 2023	15.36	15.50	15.24	15.40	15.23	1,358,600
06 Apr 2023	15.43	15.44	15.24	15.36	15.19	1,044,500
05 Apr 2023	15.29	15.39	15.19	15.29	15.12	1,329,500
04 Apr 2023	15.57	15.62	15.23	15.43	15.26	985,400
03 Apr 2023	15.49	15.71	15.38	15.51	15.34	1,629,000
31 Mar 2023	15.22	15.54	15.19	15.52	15.35	1,696,500
30 Mar 2023	15.15	15.15	14.94	15.07	14.91	1,691,300
30 Mar 2023	0.08 Dividend
29 Mar 2023	14.59	14.93	14.56	14.88	14.64	2,530,700
28 Mar 2023	14.07	14.44	14.03	14.41	14.18	2,495,000
27 Mar 2023	14.29	14.38	14.12	14.23	14.00	2,169,500
24 Mar 2023	13.69	14.13	13.66	14.06	13.83	2,626,300
23 Mar 2023	14.17	14.36	13.85	13.85	13.63	1,680,000
22 Mar 2023	14.57	14.68	14.10	14.13	13.90	2,801,100
21 Mar 2023	15.31	15.41	14.99	15.01	14.77	3,581,600
20 Mar 2023	14.94	15.19	14.85	15.10	14.86	1,662,200
17 Mar 2023	15.23	15.23	14.66	14.80	14.56	3,404,700
16 Mar 2023	15.12	15.47	15.02	15.19	14.94	2,095,300
15 Mar 2023	15.05	15.43	15.01	15.32	15.07	2,268,100
14 Mar 2023	15.73	15.80	15.27	15.44	15.19	2,319,900
13 Mar 2023	15.29	15.51	15.09	15.33	15.08	2,555,800
10 Mar 2023	15.75	15.79	15.33	15.51	15.26	2,339,100
09 Mar 2023	16.61	16.61	15.76	15.79	15.53	1,387,200
08 Mar 2023	16.53	16.63	16.41	16.58	16.31	1,144,700
07 Mar 2023	16.76	16.80	16.37	16.49	16.22	1,001,100
06 Mar 2023	17.01	17.01	16.63	16.74	16.47	1,144,200
03 Mar 2023	16.94	17.10	16.83	16.90	16.63	1,252,300
02 Mar 2023	16.75	16.92	16.64	16.83	16.56	920,700
01 Mar 2023	16.61	16.93	16.46	16.82	16.55	2,041,000
28 Feb 2023	16.68	16.92	16.50	16.51	16.24	1,949,100
27 Feb 2023	16.84	16.95	16.64	16.64	16.37	1,797,400
27 Feb 2023	0.08 Dividend
24 Feb 2023	16.70	16.79	16.53	16.68	16.33	1,672,500
23 Feb 2023	16.70	16.97	16.52	16.92	16.57	1,107,100
22 Feb 2023	16.55	16.85	16.20	16.61	16.26	2,436,600
21 Feb 2023	16.80	16.92	16.50	16.67	16.32	1,720,600
17 Feb 2023	17.21	17.23	16.90	17.01	16.65	1,415,900
16 Feb 2023	17.39	17.52	17.10	17.18	16.82	1,869,600
15 Feb 2023	17.49	17.78	17.48	17.70	17.33	1,169,900
14 Feb 2023	17.46	17.79	17.35	17.60	17.23	1,674,200
13 Feb 2023	17.05	17.57	16.98	17.57	17.20	1,686,900
10 Feb 2023	17.30	17.34	16.98	17.05	16.69	1,791,600
09 Feb 2023	17.60	17.69	17.31	17.36	17.00	1,357,200
08 Feb 2023	17.56	17.85	17.41	17.51	17.14	1,642,400
07 Feb 2023	17.45	17.81	17.36	17.76	17.39	3,289,000
06 Feb 2023	17.68	17.80	17.41	17.56	17.19	1,146,100
03 Feb 2023	17.84	18.00	17.76	17.83	17.46	1,225,100
02 Feb 2023	18.00	18.22	17.83	18.01	17.63	1,644,500
01 Feb 2023	17.68	18.01	17.51	17.87	17.50	1,387,600
31 Jan 2023	17.43	17.82	17.35	17.73	17.36	1,403,000
30 Jan 2023	17.48	17.60	17.32	17.40	17.04	1,330,600
30 Jan 2023	0.08 Dividend
27 Jan 2023	17.44	17.69	17.44	17.63	17.18	1,198,300
26 Jan 2023	17.47	17.58	17.29	17.46	17.02	914,000
25 Jan 2023	17.20	17.40	17.14	17.37	16.93	1,188,100
24 Jan 2023	17.24	17.31	17.00	17.28	16.84	774,400
23 Jan 2023	16.95	17.26	16.86	17.26	16.82	906,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...