Skip to main content

Apple Hospitality REIT, Inc. Common Shares (NY:APLE)

11.59 -0.19 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 11.70 11.77 11.54 11.59 6,170,561 -0.19(-1.61%)
May 29, 2025 11.74 11.83 11.61 11.78 2,853,702 +0.07(+0.59%)
May 28, 2025 11.71 11.75 11.62 11.71 2,691,380 +0.01(+0.09%)
May 27, 2025 11.52 11.72 11.38 11.70 2,598,390 +0.31(+2.70%)
May 23, 2025 11.28 11.41 11.27 11.39 2,443,841 -0.11(-0.95%)
May 22, 2025 11.50 11.54 11.32 11.50 3,111,261 -0.01(-0.09%)
May 21, 2025 11.63 11.65 11.43 11.51 3,635,467 -0.21(-1.78%)
May 20, 2025 11.90 11.92 11.70 11.72 2,484,580 -0.25(-2.07%)
May 19, 2025 11.92 11.98 11.83 11.97 1,385,146 -0.15(-1.23%)
May 16, 2025 11.97 12.13 11.88 12.12 2,256,131 +0.19(+1.58%)
May 15, 2025 11.97 11.99 11.85 11.93 1,690,519 -0.13(-1.07%)
May 14, 2025 12.17 12.26 12.04 12.06 2,303,875 -0.15(-1.22%)
May 13, 2025 12.22 12.42 12.07 12.21 4,315,733 +0.07(+0.57%)
May 12, 2025 12.19 12.40 11.96 12.14 4,261,353 +0.48(+4.09%)
May 09, 2025 11.63 11.70 11.49 11.66 1,854,692 +0.13(+1.12%)
May 08, 2025 11.45 11.62 11.35 11.53 2,148,784 +0.25(+2.20%)
May 07, 2025 11.25 11.44 11.21 11.28 3,089,664 +0.05(+0.44%)
May 06, 2025 11.30 11.41 11.18 11.23 4,122,316 -0.18(-1.57%)
May 05, 2025 11.55 11.66 11.40 11.41 3,791,262 -0.25(-2.13%)
May 02, 2025 11.74 11.88 11.49 11.66 4,770,417 +0.02(+0.17%)
May 01, 2025 11.82 11.96 11.61 11.64 3,612,592 -0.05(-0.43%)
Apr 30, 2025 11.55 11.72 11.45 11.69 2,553,837 +0.00(+0.00%)
Apr 29, 2025 11.69 11.78 11.61 11.69 2,218,878 -0.09(-0.75%)
Apr 28, 2025 11.73 11.93 11.59 11.78 2,448,760 +0.05(+0.42%)
Apr 25, 2025 11.67 11.74 11.60 11.73 1,916,123 -0.03(-0.25%)
Apr 24, 2025 11.60 11.83 11.55 11.76 2,323,423 +0.14(+1.19%)
Apr 23, 2025 12.13 12.25 11.60 11.62 2,217,770 -0.05(-0.42%)
Apr 22, 2025 11.73 11.83 11.50 11.67 2,221,811 +0.02(+0.17%)
Apr 21, 2025 11.53 11.67 11.38 11.65 2,679,852 -0.07(-0.59%)
Apr 17, 2025 11.37 11.75 11.37 11.72 2,940,328 +0.36(+3.13%)
Apr 16, 2025 11.27 11.54 11.27 11.37 2,759,715 +0.02(+0.17%)
Apr 15, 2025 11.31 11.50 11.29 11.35 2,053,804 +0.00(+0.00%)
Apr 14, 2025 11.51 11.54 11.04 11.35 2,055,585 +0.03(+0.26%)
Apr 11, 2025 11.07 11.41 10.88 11.32 2,668,823 +0.17(+1.50%)
Apr 10, 2025 11.65 11.82 10.89 11.15 4,984,290 -0.88(-7.30%)
Apr 09, 2025 10.34 12.10 10.30 12.03 7,382,285 +1.51(+14.35%)
Apr 08, 2025 11.33 11.37 10.38 10.52 4,724,495 -0.42(-3.88%)
Apr 07, 2025 11.01 11.39 10.55 10.94 6,406,877 -0.41(-3.65%)
Apr 04, 2025 11.32 11.52 10.96 11.36 4,365,560 -0.19(-1.62%)
Apr 03, 2025 12.53 12.53 11.43 11.54 6,674,355 -1.18(-9.30%)
Apr 02, 2025 12.58 12.88 12.58 12.73 4,596,436 -0.02(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.