UK markets closed

Apple Hospitality REIT, Inc. (APLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.01+0.02 (+0.13%)
As of 02:09PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202215.1015.2614.8115.0115.01758,931
24 Jun 202214.6115.1914.5014.9914.993,549,000
23 Jun 202214.6514.7114.2914.4414.442,111,500
22 Jun 202214.6115.0214.6014.6514.652,678,500
21 Jun 202214.9015.3414.6614.8414.841,955,700
17 Jun 202214.9315.0414.5614.7114.713,293,000
16 Jun 202215.3315.4114.7214.8214.822,833,100
15 Jun 202215.1515.8015.0415.4815.482,140,700
14 Jun 202214.7715.0214.5614.8214.821,509,800
13 Jun 202215.3315.4114.7214.7814.782,760,600
10 Jun 202216.2816.5015.7915.8615.862,645,100
09 Jun 202217.0017.0816.6016.6316.631,792,300
08 Jun 202217.3017.3017.0217.0917.091,139,500
07 Jun 202217.0217.4216.9017.3817.381,684,900
06 Jun 202217.1517.2616.8117.1917.191,759,900
03 Jun 202216.9917.1916.8716.9516.951,620,900
02 Jun 202217.0517.2516.8517.1617.162,244,100
01 Jun 202216.7817.2516.3617.1417.142,126,600
01 Jun 20220.05 Dividend
31 May 202216.8916.8916.4216.7116.661,584,600
27 May 202216.6516.9316.5116.9216.872,071,900
26 May 202215.9916.5515.9216.4316.381,952,800
25 May 202215.3315.9415.2715.8515.801,900,900
24 May 202215.5215.5214.9315.3415.292,335,600
23 May 202215.6815.7915.3715.6215.571,986,800
20 May 202216.4516.4915.2315.5215.472,519,400
19 May 202216.1916.5216.1116.2316.181,799,500
18 May 202216.9517.1616.2716.3816.331,904,500
17 May 202216.5017.0016.4216.8816.831,847,800
16 May 202216.4816.5416.2016.3216.271,630,300
13 May 202216.2516.4416.0516.4116.362,821,000
12 May 202216.1316.2115.6216.1116.062,788,200
11 May 202216.6716.8515.9616.2216.172,607,900
10 May 202216.1716.7316.0616.5516.502,696,900
09 May 202216.7716.8415.7915.9015.852,427,900
06 May 202216.6017.1516.3016.8516.801,968,500
05 May 202217.5217.6116.5916.8516.802,959,500
04 May 202217.5017.6116.9917.4417.392,110,400
03 May 202217.5017.6717.1617.4617.412,286,400
02 May 202217.7017.8317.1117.5017.452,422,200
02 May 20220.05 Dividend
29 Apr 202218.4718.5517.6217.6917.593,981,300
28 Apr 202218.4118.6518.0518.5518.442,398,300
27 Apr 202217.9418.5617.8218.2818.172,298,800
26 Apr 202218.0618.2117.8417.9417.842,005,700
25 Apr 202218.0018.1717.7418.1418.031,382,000
22 Apr 202217.9618.3117.8518.0017.902,428,100
21 Apr 202218.2818.4417.7217.7917.693,872,600
20 Apr 202218.2418.6917.9517.9717.872,712,300
19 Apr 202217.7118.1217.7018.0317.932,206,200
18 Apr 202217.5017.9217.4517.6517.551,466,500
14 Apr 202217.6118.0217.6117.6717.572,703,400
13 Apr 202216.7617.5816.7517.5317.432,433,500
12 Apr 202216.4816.8616.4716.6816.581,301,400
11 Apr 202216.3016.6516.2316.3916.292,866,100
08 Apr 202216.5316.6016.2816.2916.201,641,300
07 Apr 202216.8716.9416.3816.5316.432,470,700
06 Apr 202217.2617.3116.8016.8716.771,680,500
05 Apr 202217.9918.1217.2817.3717.271,436,600
04 Apr 202218.0318.0817.5317.9717.871,455,900
01 Apr 202218.1318.1817.7718.0817.972,201,600
01 Apr 20220.05 Dividend
31 Mar 202218.3718.5417.9717.9717.822,302,000
30 Mar 202218.6018.6018.2918.3718.211,634,200
29 Mar 202218.2418.6518.1018.5518.394,061,100
28 Mar 202218.0818.2017.9418.0017.852,186,200
25 Mar 202217.7918.0717.7918.0617.911,672,700
24 Mar 202217.6517.7817.5117.6917.541,396,300
23 Mar 202218.0018.1517.6017.6117.461,348,500
22 Mar 202218.3218.4918.0618.1417.981,956,800
21 Mar 202218.3618.4317.9718.1117.952,133,000
18 Mar 202218.3118.4918.1218.4518.295,155,300
17 Mar 202218.1018.2918.0018.2918.131,772,700
16 Mar 202218.1718.1917.5818.1217.962,417,500
15 Mar 202218.0718.1317.6917.9117.761,734,100
14 Mar 202218.2018.3017.7417.8417.691,873,400
11 Mar 202218.0018.3717.9818.0717.922,488,400
10 Mar 202217.3818.0017.3017.9917.841,563,300
09 Mar 202217.7617.9717.6017.6917.541,548,600
08 Mar 202216.9117.5916.6717.3717.221,966,900
07 Mar 202217.5817.6616.7316.7916.652,712,400
04 Mar 202217.6717.6817.2517.6317.484,214,100
03 Mar 202218.0018.2017.6817.9217.772,078,700
03 Mar 20220.05 Dividend
02 Mar 202217.6617.9817.6017.9417.742,241,600
01 Mar 202217.7417.7717.2417.5417.343,563,100
28 Feb 202217.4917.8217.3817.6917.492,752,400
25 Feb 202217.3517.7517.3217.7517.553,025,900
24 Feb 202216.3817.3116.1817.2617.063,294,500
23 Feb 202217.4617.4616.7516.8216.631,577,000
22 Feb 202217.4217.6017.0817.1516.961,434,900
18 Feb 202217.6117.8917.4117.4917.291,572,000
17 Feb 202217.7717.9217.5917.7317.531,720,700
16 Feb 202217.3617.8817.3017.8817.683,640,800
15 Feb 202216.9017.4116.8917.3117.112,126,400
14 Feb 202216.8716.9516.4716.6416.451,209,200
11 Feb 202216.9817.2116.6716.8116.621,559,500
10 Feb 202216.9117.2916.7616.9716.781,928,400
09 Feb 202216.9117.2016.9117.1016.911,566,900
08 Feb 202216.8517.1516.7516.8116.622,328,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...