Canada markets open in 2 hours 26 minutes

Apple Hospitality REIT, Inc. (APLE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.85+0.09 (+0.61%)
At close: 04:01PM EDT
15.10 +0.25 (+1.68%)
Pre-Market: 06:30AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.8115.1414.7914.8514.852,019,800
Apr 30, 202414.9915.0214.7314.7614.762,024,600
Apr 29, 202415.0115.0914.9215.0815.081,772,600
Apr 29, 20240.08 Dividend
Apr 26, 202415.0315.1514.9015.0014.922,319,100
Apr 25, 202415.1115.2414.9815.0014.921,814,000
Apr 24, 202415.4215.4715.2315.2715.191,541,100
Apr 23, 202415.3915.6115.3615.4715.391,318,200
Apr 22, 202415.1515.4415.1015.4215.341,545,500
Apr 19, 202414.9215.1614.9215.1415.061,778,800
Apr 18, 202415.0415.0714.8614.9314.851,383,500
Apr 17, 202415.3615.4214.9514.9714.891,610,900
Apr 16, 202415.5615.6615.3115.3315.252,154,600
Apr 15, 202415.9415.9815.5515.6215.541,160,400
Apr 12, 202415.8115.9315.7315.8215.74974,300
Apr 11, 202415.8515.9815.7215.9115.83981,900
Apr 10, 202415.8715.9815.6915.7515.671,619,900
Apr 09, 202416.2216.2816.0316.1616.071,082,700
Apr 08, 202416.0516.3216.0316.2116.121,133,500
Apr 05, 202415.9916.0915.9116.0615.971,558,900
Apr 04, 202416.2416.2815.8515.9915.901,564,500
Apr 03, 202416.1816.1816.0016.0515.961,661,600
Apr 02, 202416.1116.2516.0416.2516.162,172,600
Apr 01, 202416.3616.5016.2316.3116.221,313,100
Mar 28, 202416.5516.5916.2316.3816.291,900,200
Mar 27, 202416.3416.5216.2916.5216.431,418,600
Mar 27, 20240.08 Dividend
Mar 26, 202416.3316.4016.2516.2516.081,028,800
Mar 25, 202416.5816.5916.2616.2616.091,053,300
Mar 22, 202416.8016.8316.4716.4816.31953,600
Mar 21, 202416.5816.8016.5416.7416.571,458,500
Mar 20, 202416.4016.5516.3216.5216.351,167,200
Mar 19, 202416.4216.5416.3716.5116.341,123,300
Mar 18, 202416.2016.5616.1616.4716.301,382,100
Mar 15, 202416.1616.3716.0616.1816.013,619,800
Mar 14, 202416.3916.5116.1916.3016.132,570,400
Mar 13, 202416.6916.8416.4116.4916.322,550,800
Mar 12, 202416.7516.9916.6816.7516.582,091,600
Mar 11, 202416.8116.9916.7516.7816.612,137,400
Mar 08, 202416.6616.8916.5816.8716.701,619,200
Mar 07, 202416.6016.6316.3916.5116.341,334,300
Mar 06, 202416.6216.6916.4116.4516.281,103,500
Mar 05, 202416.5516.7016.4516.4616.291,441,300
Mar 04, 202416.2816.7016.2716.6816.512,642,300
Mar 01, 202416.1816.4316.1116.3416.171,889,900
Feb 29, 202416.2116.2715.9816.0915.932,854,900
Feb 28, 202415.8116.2615.7916.0615.902,470,600
Feb 28, 20240.08 Dividend
Feb 27, 202416.0516.1415.8916.0015.762,706,200
Feb 26, 202416.2516.3015.8615.9815.742,702,800
Feb 23, 202416.2716.6716.2416.2516.002,837,000
Feb 22, 202416.1816.3015.8416.2716.023,494,900
Feb 21, 202415.8916.2815.8916.2015.952,175,800
Feb 20, 202415.7616.0815.6615.9115.672,467,000
Feb 16, 202415.9516.0815.8215.9315.692,240,500
Feb 15, 202415.9416.1715.8816.1715.922,256,700
Feb 14, 202415.7815.9715.6215.7915.552,686,800
Feb 13, 202415.7315.8315.4815.6515.411,668,500
Feb 12, 202416.1916.3116.1516.2215.971,243,200
Feb 09, 202416.1316.1315.8916.1215.881,337,600
Feb 08, 202415.8816.0715.8616.0615.82986,900
Feb 07, 202416.0316.0415.8115.9415.701,568,300
Feb 06, 202415.9416.1615.9115.9915.751,414,900
Feb 05, 202416.0116.1315.8915.9915.751,616,300
Feb 02, 202416.1816.3716.0516.2315.981,554,400
Feb 01, 202416.0716.4015.9816.3916.142,059,100
Jan 31, 202416.4816.5016.0516.0615.822,478,300
Jan 30, 202416.5116.6416.4816.4816.231,470,700
Jan 30, 20240.08 Dividend
Jan 29, 202416.4816.7316.4116.7016.371,898,800
Jan 26, 202416.5016.6216.4416.5216.191,301,300
Jan 25, 202416.4316.4516.2016.4116.081,730,200
Jan 24, 202416.5416.5816.1616.1815.861,916,200
Jan 23, 202416.7216.7516.3116.3616.032,340,500
Jan 22, 202416.6216.6916.5016.6016.272,488,100
Jan 19, 202416.2816.5116.1016.5016.172,264,300
Jan 18, 202416.2616.2616.0016.1615.842,038,600
Jan 17, 202416.0416.2015.9416.1615.843,851,700
Jan 16, 202416.3116.4116.2416.2915.972,098,400
Jan 12, 202416.7116.7316.3716.4616.131,487,200
Jan 11, 202416.3516.5516.2816.5116.182,068,100
Jan 10, 202416.5216.6016.4016.4616.131,838,600
Jan 09, 202416.8016.8616.5116.5216.191,379,400
Jan 08, 202416.6716.9816.6716.9816.642,178,700
Jan 05, 202416.7817.0816.7516.8616.521,959,800
Jan 04, 202416.8717.0016.7616.8616.523,172,800
Jan 03, 202416.6717.0516.5816.7916.462,946,500
Jan 02, 202416.5916.9316.4916.8516.512,629,300
Dec 29, 202316.8216.8916.6016.6116.281,996,200
Dec 28, 202316.8817.0616.8116.8616.521,558,500
Dec 28, 20230.13 Dividend
Dec 27, 202316.9617.1016.9217.0216.551,771,200
Dec 26, 202316.9817.1116.8716.9916.522,375,000
Dec 22, 202317.0017.3016.9216.9216.463,917,700
Dec 21, 202317.0117.1016.8016.9316.472,969,800
Dec 20, 202316.9917.0916.8016.8716.414,174,500
Dec 19, 202317.2117.4216.8916.9616.507,540,400
Dec 18, 202317.2017.2916.9216.9916.524,196,700
Dec 15, 202317.4217.6416.9517.1416.677,849,800
Dec 14, 202317.4217.9017.3317.4116.935,849,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...