Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

14.55 +0.27 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 14.43 14.58 14.32 14.55 2,235,584 +0.27(+1.89%)
Jul 11, 2024 14.33 14.46 14.28 14.28 2,117,472 +0.12(+0.85%)
Jul 10, 2024 14.06 14.19 14.00 14.16 2,023,671 +0.19(+1.36%)
Jul 09, 2024 14.09 14.16 13.95 13.97 2,995,590 -0.16(-1.13%)
Jul 08, 2024 14.30 14.32 14.10 14.13 1,344,882 -0.07(-0.49%)
Jul 05, 2024 14.20 14.22 14.09 14.20 1,456,790 -0.01(-0.07%)
Jul 03, 2024 14.34 14.36 14.20 14.21 659,631 -0.07(-0.49%)
Jul 02, 2024 14.28 14.32 14.22 14.28 1,160,547 +0.00(+0.00%)
Jul 01, 2024 14.55 14.56 14.24 14.28 1,634,176 -0.26(-1.79%)
Jun 28, 2024 14.33 14.56 14.26 14.54 5,455,618 +0.27(+1.89%)
Jun 27, 2024 14.17 14.27 14.09 14.27 1,481,863 +0.08(+0.56%)
Jun 26, 2024 14.21 14.28 14.10 14.19 2,083,702 -0.09(-0.63%)
Jun 25, 2024 14.46 14.49 14.28 14.28 1,303,338 -0.18(-1.24%)
Jun 24, 2024 14.56 14.68 14.46 14.46 1,498,837 -0.05(-0.34%)
Jun 21, 2024 14.49 14.61 14.40 14.51 4,997,628 +0.05(+0.34%)
Jun 20, 2024 14.35 14.51 14.27 14.46 1,783,094 +0.05(+0.34%)
Jun 18, 2024 14.59 14.68 14.38 14.41 1,750,164 -0.13(-0.89%)
Jun 17, 2024 14.36 14.55 14.33 14.54 1,631,195 +0.18(+1.25%)
Jun 14, 2024 14.48 14.53 14.31 14.36 1,719,781 -0.23(-1.57%)
Jun 13, 2024 14.63 14.66 14.43 14.59 2,420,591 -0.02(-0.14%)
Jun 12, 2024 14.54 14.83 14.51 14.61 4,466,953 +0.37(+2.58%)
Jun 11, 2024 14.17 14.34 14.17 14.24 3,830,969 +0.02(+0.14%)
Jun 10, 2024 13.98 14.28 13.88 14.22 2,255,938 +0.07(+0.49%)
Jun 07, 2024 14.18 14.30 14.13 14.15 2,607,329 -0.17(-1.18%)
Jun 06, 2024 14.22 14.37 14.15 14.32 1,694,441 +0.09(+0.63%)
Jun 05, 2024 14.40 14.42 14.15 14.23 1,764,119 -0.14(-0.97%)
Jun 04, 2024 14.45 14.58 14.33 14.37 1,859,886 -0.15(-1.03%)
Jun 03, 2024 14.35 14.52 14.26 14.52 3,948,260 +0.16(+1.11%)
May 31, 2024 14.10 14.39 14.05 14.36 4,177,500 +0.31(+2.19%)
May 30, 2024 14.12 14.18 13.97 14.05 1,931,576 +0.04(+0.28%)
May 29, 2024 14.07 14.09 13.92 14.01 3,044,218 -0.18(-1.25%)
May 28, 2024 14.42 14.42 14.13 14.19 2,218,577 -0.12(-0.83%)
May 24, 2024 14.29 14.49 14.27 14.31 2,373,764 +0.13(+0.91%)
May 23, 2024 14.38 14.41 14.16 14.18 1,922,339 -0.22(-1.51%)
May 22, 2024 14.50 14.61 14.38 14.40 1,438,821 -0.11(-0.75%)
May 21, 2024 14.61 14.66 14.46 14.51 2,202,715 -0.12(-0.81%)
May 20, 2024 14.45 14.76 14.45 14.62 2,805,440 +0.18(+1.23%)
May 17, 2024 14.62 14.74 14.39 14.45 2,512,532 -0.11(-0.75%)
May 16, 2024 14.51 14.59 14.44 14.56 2,665,820 +0.06(+0.41%)
May 15, 2024 14.82 14.83 14.49 14.50 3,244,187 -0.13(-0.88%)
May 14, 2024 14.87 14.91 14.58 14.62 4,161,774 -0.10(-0.67%)
May 13, 2024 14.80 14.89 14.61 14.72 2,166,506 +0.05(+0.34%)
May 10, 2024 14.71 14.76 14.52 14.67 3,133,500 -0.01(-0.07%)
May 09, 2024 14.59 14.70 14.54 14.68 2,886,079 +0.14(+0.95%)
May 08, 2024 14.63 14.69 14.44 14.55 1,838,176 -0.15(-1.01%)
May 07, 2024 14.88 14.95 14.66 14.69 2,281,337 +0.06(+0.41%)
May 06, 2024 14.61 14.68 14.51 14.63 1,622,899 +0.12(+0.82%)
May 03, 2024 14.73 14.82 14.47 14.52 1,971,064 +0.01(+0.07%)
May 02, 2024 14.82 14.82 14.46 14.51 1,884,638 -0.18(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.