Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

16.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.34 16.52 16.29 16.52 1,418,727 +0.35(+2.16%)
Mar 26, 2024 16.25 16.31 16.17 16.17 1,033,850 -0.01(-0.06%)
Mar 25, 2024 16.50 16.51 16.18 16.18 1,058,539 -0.22(-1.33%)
Mar 22, 2024 16.72 16.75 16.38 16.40 958,286 -0.26(-1.55%)
Mar 21, 2024 16.50 16.72 16.46 16.66 1,466,336 +0.22(+1.33%)
Mar 20, 2024 16.32 16.46 16.24 16.44 1,172,964 +0.01(+0.06%)
Mar 19, 2024 16.34 16.46 16.29 16.43 1,128,829 +0.04(+0.24%)
Mar 18, 2024 16.12 16.48 16.08 16.39 1,388,967 +0.29(+1.79%)
Mar 15, 2024 16.08 16.29 15.98 16.10 3,637,705 -0.12(-0.74%)
Mar 14, 2024 16.31 16.43 16.11 16.22 2,583,114 -0.19(-1.15%)
Mar 13, 2024 16.61 16.76 16.33 16.41 2,563,435 -0.26(-1.55%)
Mar 12, 2024 16.67 16.90 16.60 16.67 2,101,932 -0.03(-0.18%)
Mar 11, 2024 16.73 16.90 16.67 16.70 2,147,987 -0.09(-0.53%)
Mar 08, 2024 16.58 16.81 16.50 16.79 1,627,249 +0.36(+2.18%)
Mar 07, 2024 16.52 16.55 16.30 16.43 1,340,935 +0.06(+0.36%)
Mar 06, 2024 16.54 16.61 16.32 16.37 1,108,978 -0.01(-0.06%)
Mar 05, 2024 16.47 16.62 16.37 16.38 1,448,398 -0.22(-1.32%)
Mar 04, 2024 16.20 16.62 16.19 16.60 2,655,333 +0.34(+2.08%)
Mar 01, 2024 16.10 16.35 16.03 16.26 1,899,316 +0.25(+1.55%)
Feb 29, 2024 16.13 16.19 15.90 16.01 2,869,012 +0.03(+0.19%)
Feb 28, 2024 15.73 16.18 15.71 15.98 2,482,775 +0.14(+0.88%)
Feb 27, 2024 15.89 15.98 15.73 15.84 2,734,379 +0.02(+0.13%)
Feb 26, 2024 16.09 16.14 15.70 15.82 2,729,761 -0.27(-1.66%)
Feb 23, 2024 16.11 16.50 16.08 16.09 2,865,408 -0.02(-0.12%)
Feb 22, 2024 16.02 16.14 15.68 16.11 3,529,825 +0.07(+0.43%)
Feb 21, 2024 15.73 16.12 15.73 16.04 2,197,565 +0.29(+1.82%)
Feb 20, 2024 15.60 15.93 15.51 15.75 2,491,675 -0.02(-0.13%)
Feb 16, 2024 15.79 15.92 15.66 15.77 2,262,855 -0.24(-1.48%)
Feb 15, 2024 15.78 16.01 15.72 16.01 2,279,271 +0.38(+2.41%)
Feb 14, 2024 15.62 15.81 15.47 15.63 2,713,629 +0.14(+0.89%)
Feb 13, 2024 15.57 15.67 15.32 15.50 1,685,229 -0.56(-3.51%)
Feb 12, 2024 16.03 16.15 15.99 16.06 1,255,616 +0.10(+0.62%)
Feb 09, 2024 15.97 15.97 15.73 15.96 1,350,982 +0.06(+0.37%)
Feb 08, 2024 15.72 15.91 15.70 15.90 996,745 +0.12(+0.75%)
Feb 07, 2024 15.87 15.88 15.65 15.78 1,584,016 -0.05(-0.31%)
Feb 06, 2024 15.78 16.00 15.75 15.83 1,429,070 +0.00(+0.00%)
Feb 05, 2024 15.85 15.97 15.73 15.83 1,632,475 -0.24(-1.48%)
Feb 02, 2024 16.02 16.21 15.89 16.07 1,569,917 -0.16(-0.98%)
Feb 01, 2024 15.91 16.24 15.83 16.23 2,079,662 +0.33(+2.06%)
Jan 31, 2024 16.32 16.34 15.89 15.90 2,503,108 -0.42(-2.55%)
Jan 30, 2024 16.35 16.48 16.32 16.32 1,485,414 -0.14(-0.84%)
Jan 29, 2024 16.24 16.48 16.17 16.46 1,926,707 +0.18(+1.09%)
Jan 26, 2024 16.26 16.38 16.20 16.28 1,320,615 +0.11(+0.67%)
Jan 25, 2024 16.19 16.21 15.97 16.17 1,755,930 +0.23(+1.42%)
Jan 24, 2024 16.30 16.34 15.92 15.94 1,944,654 -0.18(-1.10%)
Jan 23, 2024 16.48 16.50 16.07 16.12 2,387,243 -0.24(-1.45%)
Jan 22, 2024 16.38 16.45 16.26 16.36 2,525,089 +0.10(+0.61%)
Jan 19, 2024 16.04 16.27 15.86 16.26 2,298,060 +0.34(+2.10%)
Jan 18, 2024 16.02 16.02 15.77 15.92 2,068,920 +0.00(+0.00%)
Jan 17, 2024 15.81 15.96 15.71 15.92 3,908,960 -0.13(-0.80%)
Jan 16, 2024 16.07 16.16 16.00 16.05 2,129,546 -0.17(-1.03%)
Jan 12, 2024 16.47 16.48 16.13 16.22 1,509,303 -0.05(-0.30%)
Jan 11, 2024 16.11 16.31 16.04 16.27 2,098,830 +0.05(+0.30%)
Jan 10, 2024 16.28 16.36 16.16 16.22 1,865,939 -0.06(-0.36%)
Jan 09, 2024 16.55 16.62 16.27 16.28 1,399,849 -0.45(-2.71%)
Jan 08, 2024 16.43 16.73 16.43 16.73 2,211,098 +0.12(+0.71%)
Jan 05, 2024 16.53 16.82 16.50 16.61 1,988,927 +0.00(+0.00%)
Jan 04, 2024 16.62 16.75 16.51 16.61 3,219,932 +0.07(+0.42%)
Jan 03, 2024 16.43 16.80 16.34 16.54 2,990,265 -0.06(-0.36%)
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.