UK markets closed

Apple Hospitality REIT, Inc. (APLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.06-0.08 (-0.57%)
At close: 04:00PM EDT
14.17 +0.11 (+0.78%)
After hours: 07:58PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202214.1814.4014.0314.0614.062,915,000
29 Sept 202214.3614.4413.8414.1414.141,872,100
28 Sept 202214.1514.7014.0714.6214.621,948,500
27 Sept 202214.0814.4113.9114.0414.041,779,400
26 Sept 202214.1614.3513.7913.8813.882,440,200
23 Sept 202214.3514.4014.0114.2614.261,907,800
22 Sept 202215.0815.1014.4014.5914.591,971,500
21 Sept 202215.9115.9715.0915.1015.101,367,500
20 Sept 202215.7415.8115.6215.7415.741,473,700
19 Sept 202215.5715.8915.5315.8815.881,360,200
16 Sept 202215.6115.9115.4015.7615.762,805,400
15 Sept 202216.0716.1615.7215.7515.751,590,500
14 Sept 202215.8816.0615.7316.0316.032,054,200
13 Sept 202215.9516.1315.7215.8515.851,487,800
12 Sept 202216.2816.4516.2416.4416.44765,600
09 Sept 202216.0316.2715.9216.1616.161,209,300
08 Sept 202215.7115.9515.6015.8315.83962,500
07 Sept 202215.4915.9515.4615.8715.871,794,800
06 Sept 202215.4815.5615.2315.4915.491,416,200
02 Sept 202215.7915.9115.4015.4315.431,570,300
01 Sept 202215.6415.7115.4015.6015.601,157,100
01 Sept 20220.07 Dividend
31 Aug 202216.1016.1315.8815.9115.841,239,600
30 Aug 202216.2416.3015.9816.0315.96935,400
29 Aug 202216.3316.3816.0616.1516.08638,300
26 Aug 202216.8716.9616.3316.3416.271,048,500
25 Aug 202216.7416.9316.7416.9116.841,222,000
24 Aug 202216.6016.8316.5416.6916.621,155,900
23 Aug 202216.8116.9316.5416.5516.481,292,700
22 Aug 202216.6816.9116.6016.8016.73946,500
19 Aug 202217.2517.2916.7716.9616.891,556,200
18 Aug 202217.1417.6117.1217.3517.271,799,500
17 Aug 202217.1217.3017.0517.1517.071,047,200
16 Aug 202217.2017.3517.0817.2617.181,051,900
15 Aug 202217.1617.3917.1317.2517.171,200,400
12 Aug 202217.0017.2616.9717.2617.181,576,900
11 Aug 202216.8816.9416.7116.7816.711,352,700
10 Aug 202216.7416.8016.5316.5916.521,230,600
09 Aug 202216.4516.4816.1916.4316.361,390,000
08 Aug 202216.5216.6216.2716.4716.401,377,000
05 Aug 202216.4616.8116.2616.3616.291,237,500
04 Aug 202216.5616.6116.3316.6116.541,444,000
03 Aug 202216.4016.7716.3616.5016.431,226,500
02 Aug 202216.5016.6216.2716.2716.20816,100
01 Aug 202216.5016.7116.3116.5316.46970,300
01 Aug 20220.05 Dividend
29 Jul 202216.5616.8416.4316.6816.561,038,900
28 Jul 202216.4516.5716.2116.5616.44870,400
27 Jul 202216.1416.3116.0316.2716.15785,400
26 Jul 202215.9116.0915.8515.9115.791,001,300
25 Jul 202215.8016.0915.7215.9515.831,122,600
22 Jul 202216.2816.3515.7015.7615.641,008,600
21 Jul 202216.1016.2215.7516.1216.001,209,400
20 Jul 202216.0516.3415.8416.3116.191,335,500
19 Jul 202215.9516.1215.8516.0215.901,934,700
18 Jul 202215.7015.8915.4815.6815.561,544,300
15 Jul 202215.4215.5515.1615.5115.401,453,300
14 Jul 202214.8815.3414.8815.1715.061,716,500
13 Jul 202214.9115.2714.8515.1915.081,234,600
12 Jul 202214.9315.3214.9315.1715.061,267,100
11 Jul 202214.9515.0714.7415.0014.89748,300
08 Jul 202215.2515.2614.7915.0614.951,271,300
07 Jul 202214.8215.2314.8215.1715.061,701,800
06 Jul 202214.8915.1014.4414.6614.551,342,800
05 Jul 202214.4414.9414.3414.9014.791,591,800
01 Jul 202214.5914.9614.5614.7914.681,971,700
01 Jul 20220.05 Dividend
30 Jun 202214.4614.9414.3014.6714.511,911,300
29 Jun 202214.8915.0014.4514.7414.581,809,500
28 Jun 202215.1515.5614.9215.0014.841,828,600
27 Jun 202215.1015.2614.8115.0114.851,319,900
24 Jun 202214.6115.1914.5014.9914.833,549,000
23 Jun 202214.6514.7114.2914.4414.282,111,500
22 Jun 202214.6115.0214.6014.6514.492,678,500
21 Jun 202214.9015.3414.6614.8414.681,955,700
17 Jun 202214.9315.0414.5614.7114.553,293,000
16 Jun 202215.3315.4114.7214.8214.662,833,100
15 Jun 202215.1515.8015.0415.4815.312,140,700
14 Jun 202214.7715.0214.5614.8214.661,509,800
13 Jun 202215.3315.4114.7214.7814.622,760,600
10 Jun 202216.2816.5015.7915.8615.692,645,100
09 Jun 202217.0017.0816.6016.6316.451,792,300
08 Jun 202217.3017.3017.0217.0916.911,139,500
07 Jun 202217.0217.4216.9017.3817.191,684,900
06 Jun 202217.1517.2616.8117.1917.001,759,900
03 Jun 202216.9917.1916.8716.9516.771,620,900
02 Jun 202217.0517.2516.8517.1616.982,244,100
01 Jun 202216.7817.2516.3617.1416.962,126,600
01 Jun 20220.05 Dividend
31 May 202216.8916.8916.4216.7116.481,584,600
27 May 202216.6516.9316.5116.9216.692,071,900
26 May 202215.9916.5515.9216.4316.201,952,800
25 May 202215.3315.9415.2715.8515.631,900,900
24 May 202215.5215.5214.9315.3415.132,335,600
23 May 202215.6815.7915.3715.6215.411,986,800
20 May 202216.4516.4915.2315.5215.312,519,400
19 May 202216.1916.5216.1116.2316.011,799,500
18 May 202216.9517.1616.2716.3816.161,904,500
17 May 202216.5017.0016.4216.8816.651,847,800
16 May 202216.4816.5416.2016.3216.101,630,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...