APLE - Apple Hospitality REIT, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202315.4915.6415.4115.5415.542,072,200
06 Jun 202315.1715.4715.1515.3415.341,905,000
05 Jun 202315.2815.5315.1715.2115.211,120,000
02 Jun 202315.0315.4414.9915.3715.371,829,800
01 Jun 202314.6314.8014.5114.7714.771,315,900
31 May 202314.5514.6014.3814.5314.531,965,200
30 May 202314.5014.6014.4314.5414.541,583,500
30 May 20230.08 Dividend
26 May 202314.5114.5914.4214.5114.432,029,400
25 May 202314.5514.6014.2214.5414.462,253,100
24 May 202314.8614.9214.5514.6014.521,523,200
23 May 202315.0415.0614.8414.9114.831,429,200
22 May 202315.2215.2514.9015.0014.921,304,000
19 May 202315.4515.5115.0715.2015.121,651,900
18 May 202315.3215.5615.1615.3115.232,161,900
17 May 202315.3615.5315.2415.3915.311,108,200
16 May 202315.2315.3815.0915.2415.161,636,100
15 May 202315.4115.4515.2015.3115.231,392,800
12 May 202315.3815.4715.2515.3115.231,025,500
11 May 202315.4815.6315.3215.3915.311,180,000
10 May 202315.8215.9015.4515.7515.663,754,300
09 May 202315.2015.5715.1915.5115.421,299,300
08 May 202315.5115.5115.2415.3315.251,172,100
05 May 202315.4115.5815.2315.4915.401,332,200
04 May 202315.0815.3514.8615.1515.071,637,600
03 May 202315.0715.4514.7915.0815.002,223,400
02 May 202314.7514.8414.4514.6714.591,928,300
01 May 202314.8615.1314.8014.8714.791,811,000
28 Apr 202314.6715.0514.6314.8914.811,707,800
27 Apr 202314.7214.8014.6014.7214.641,923,100
27 Apr 20230.08 Dividend
26 Apr 202314.9015.0714.7514.7914.631,337,200
25 Apr 202315.2615.3014.8814.9414.781,804,000
24 Apr 202315.3615.4715.1915.3815.212,703,000
21 Apr 202315.4615.4615.1815.4315.262,663,000
20 Apr 202315.5815.6115.2615.4115.243,897,900
19 Apr 202315.8315.8915.5315.6715.502,039,400
18 Apr 202315.9916.1015.7715.9015.731,783,200
17 Apr 202315.6416.0215.5716.0115.843,010,100
14 Apr 202315.7015.8315.4815.6415.471,492,500
13 Apr 202315.4315.7415.4015.6715.501,747,800
12 Apr 202315.7015.7315.4015.4015.232,231,200
11 Apr 202315.4915.6615.4615.5415.371,719,900
10 Apr 202315.3615.5015.2415.4015.231,358,600
06 Apr 202315.4315.4415.2415.3615.191,044,500
05 Apr 202315.2915.3915.1915.2915.121,329,500
04 Apr 202315.5715.6215.2315.4315.26985,400
03 Apr 202315.4915.7115.3815.5115.341,629,000
31 Mar 202315.2215.5415.1915.5215.351,696,500
30 Mar 202315.1515.1514.9415.0714.911,691,300
30 Mar 20230.08 Dividend
29 Mar 202314.5914.9314.5614.8814.642,530,700
28 Mar 202314.0714.4414.0314.4114.182,495,000
27 Mar 202314.2914.3814.1214.2314.002,169,500
24 Mar 202313.6914.1313.6614.0613.832,626,300
23 Mar 202314.1714.3613.8513.8513.631,680,000
22 Mar 202314.5714.6814.1014.1313.902,801,100
21 Mar 202315.3115.4114.9915.0114.773,581,600
20 Mar 202314.9415.1914.8515.1014.861,662,200
17 Mar 202315.2315.2314.6614.8014.563,404,700
16 Mar 202315.1215.4715.0215.1914.942,095,300
15 Mar 202315.0515.4315.0115.3215.072,268,100
14 Mar 202315.7315.8015.2715.4415.192,319,900
13 Mar 202315.2915.5115.0915.3315.082,555,800
10 Mar 202315.7515.7915.3315.5115.262,339,100
09 Mar 202316.6116.6115.7615.7915.531,387,200
08 Mar 202316.5316.6316.4116.5816.311,144,700
07 Mar 202316.7616.8016.3716.4916.221,001,100
06 Mar 202317.0117.0116.6316.7416.471,144,200
03 Mar 202316.9417.1016.8316.9016.631,252,300
02 Mar 202316.7516.9216.6416.8316.56920,700
01 Mar 202316.6116.9316.4616.8216.552,041,000
28 Feb 202316.6816.9216.5016.5116.241,949,100
27 Feb 202316.8416.9516.6416.6416.371,797,400
27 Feb 20230.08 Dividend
24 Feb 202316.7016.7916.5316.6816.331,672,500
23 Feb 202316.7016.9716.5216.9216.571,107,100
22 Feb 202316.5516.8516.2016.6116.262,436,600
21 Feb 202316.8016.9216.5016.6716.321,720,600
17 Feb 202317.2117.2316.9017.0116.651,415,900
16 Feb 202317.3917.5217.1017.1816.821,869,600
15 Feb 202317.4917.7817.4817.7017.331,169,900
14 Feb 202317.4617.7917.3517.6017.231,674,200
13 Feb 202317.0517.5716.9817.5717.201,686,900
10 Feb 202317.3017.3416.9817.0516.691,791,600
09 Feb 202317.6017.6917.3117.3617.001,357,200
08 Feb 202317.5617.8517.4117.5117.141,642,400
07 Feb 202317.4517.8117.3617.7617.393,289,000
06 Feb 202317.6817.8017.4117.5617.191,146,100
03 Feb 202317.8418.0017.7617.8317.461,225,100
02 Feb 202318.0018.2217.8318.0117.631,644,500
01 Feb 202317.6818.0117.5117.8717.501,387,600
31 Jan 202317.4317.8217.3517.7317.361,403,000
30 Jan 202317.4817.6017.3217.4017.041,330,600
30 Jan 20230.08 Dividend
27 Jan 202317.4417.6917.4417.6317.181,198,300
26 Jan 202317.4717.5817.2917.4617.02914,000
25 Jan 202317.2017.4017.1417.3716.931,188,100
24 Jan 202317.2417.3117.0017.2816.84774,400
23 Jan 202316.9517.2616.8617.2616.82906,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...