Apple Hospitality REIT, Inc. Common Shares (APLE)

11.55
+0.04 (0.35%)
NYSE · Last Trade: Apr 1st, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apple Hospitality REIT, Inc. Common Shares (APLE)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202611.5411.5911.3811.554,444,12211.55
3/31/202611.6011.6711.3611.515,789,01511.51
3/30/202611.5811.6811.4411.514,601,29511.51
3/27/202611.8511.8811.4511.493,260,41011.49
3/26/202611.9512.0911.8711.902,119,07111.90
3/25/202611.9111.9911.7911.972,065,13711.97
3/24/202611.7011.9111.7011.762,403,60111.76
3/23/202611.8112.0411.7611.892,634,37811.89
3/20/202611.8511.8611.5611.595,645,16211.59
3/19/202611.7611.9011.7211.832,287,80611.83
3/18/202611.8212.0411.7711.792,521,22911.79
3/17/202611.9211.9911.7911.842,031,56511.84
3/16/202611.8212.0111.7511.782,641,48211.78
3/13/202612.0012.0511.6811.692,616,28511.69
3/12/202611.9912.0711.8711.872,775,97811.87
3/11/202612.0312.1411.9812.111,857,96112.11
3/10/202611.9512.2511.8612.042,415,50612.04
3/09/202611.9812.0711.6312.033,740,93112.03
3/06/202612.2312.2511.9612.143,088,79412.14
3/05/202612.3212.4612.2512.401,765,51712.40
3/04/202612.2212.4412.1212.432,088,33812.43
3/03/202612.1012.2711.9312.182,256,79912.18
3/02/202612.0812.3712.0212.302,365,19112.30
2/27/202612.3712.5712.1612.262,903,62412.26
2/26/202612.3512.6812.3412.572,628,82112.57
2/25/202612.1712.2912.0712.251,903,76712.25
2/24/202612.2512.3411.8812.154,666,97212.15
2/23/202612.3912.4212.0212.212,884,82612.21
2/20/202612.2512.4112.1412.351,702,28912.35
2/19/202612.3212.3812.0912.241,944,25012.24
2/18/202612.3312.4412.2712.271,646,09112.27
2/17/202612.3312.4112.0912.291,815,93512.29
2/13/202612.2812.3812.0912.271,919,19212.27
2/12/202612.3712.5411.9812.231,819,66312.23
2/11/202612.5712.6012.2912.351,686,69812.35
2/10/202612.2512.5312.2212.471,349,82912.47
2/09/202612.1512.2412.0312.201,464,36112.20
2/06/202612.0012.2111.9912.161,643,92012.16
2/05/202612.1312.1811.8611.962,136,19411.96
2/04/202611.9512.1811.9012.142,682,59012.14
2/03/202611.7511.9211.6811.822,009,76911.82
2/02/202611.6311.8511.5611.772,437,06311.77
1/30/202611.6211.6611.4911.644,429,95711.64
1/29/202611.6111.8111.4511.705,122,21411.70
1/28/202611.9512.0411.4511.486,837,05011.48
1/27/202612.2012.2411.7711.883,323,18111.88
1/26/202612.3512.3512.1612.212,914,71412.21
1/23/202612.4212.4412.2412.322,654,50612.32
1/22/202612.4712.7012.4312.461,717,16012.46
1/21/202612.2512.5412.1812.452,436,34812.45
1/20/202612.2212.3012.1212.191,605,65512.19
1/16/202612.4312.5212.2912.381,707,33612.38
1/15/202612.3512.4712.3412.431,509,01512.43
1/14/202612.4212.4312.2212.341,283,34012.34
1/13/202612.4712.5712.3012.391,120,68912.39
1/12/202612.4412.4512.3012.431,386,37912.43
1/09/202612.4512.6412.3712.481,987,79912.48
1/08/202612.0112.5012.0112.422,413,14712.42
1/07/202612.2812.3211.9812.091,530,52412.09
1/06/202611.9712.3111.8812.293,550,28712.29
1/05/202612.0412.1311.9411.952,278,49811.95
1/02/202611.8612.1611.7212.062,482,54212.06