Apple Hospitality REIT, Inc. Common Shares (APLE)

16.37
+0.21 (1.30%)
NYSE · Last Trade: Oct 1st, 10:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202616.1116.4116.0716.372,382,58116.37
9/30/202616.2616.3616.1416.163,322,92716.16
9/29/202616.3516.3816.1016.271,776,69616.19
9/28/202616.2316.4316.1716.352,023,28416.27
9/25/202616.1216.2115.8616.192,006,30916.11
9/24/202615.8016.1815.7716.112,774,79316.03
9/23/202615.7315.9415.6615.834,102,29615.75
9/22/202615.8315.9815.7215.782,424,53215.70
9/21/202615.6515.7015.4915.681,717,33615.60
9/18/202615.4815.5815.3915.585,070,05915.50
9/17/202615.5815.7215.4715.592,192,07215.51
9/16/202615.5115.7415.2015.433,921,68015.35
9/15/202615.4615.5715.3615.442,054,63415.36
9/14/202615.3415.6115.3415.482,640,86415.40
9/11/202615.6515.8515.5315.551,867,63815.47
9/10/202615.5415.6015.3915.562,690,86715.48
9/09/202615.1715.5515.1515.532,696,33015.45
9/08/202615.5615.7015.2615.262,329,15615.19
9/04/202615.5015.7115.5015.602,228,85215.52
9/03/202615.8415.8515.5615.581,633,06415.50
9/02/202615.6515.8815.6515.753,349,09115.67
9/01/202615.6615.8915.5015.572,907,89015.49
8/31/202616.4516.4515.9115.952,689,41315.87
8/28/202616.4916.5916.4116.551,416,73316.39
8/27/202616.5016.7416.4316.431,327,19616.27
8/26/202616.7016.7516.5216.551,877,68416.39
8/25/202616.7016.7816.5616.741,492,59316.58
8/24/202616.6916.7816.5116.591,944,85616.43
8/21/202616.6216.6816.4116.672,991,70416.51
8/20/202616.2916.5016.2316.501,975,15716.34
8/19/202616.2516.4516.1516.362,604,46916.20
8/18/202615.9316.1215.8516.072,088,26015.91
8/17/202616.0316.0715.7915.911,766,17615.76
8/14/202615.8716.1015.8416.072,252,78515.91
8/13/202615.8715.9315.7515.871,838,11915.72
8/12/202615.6015.7615.5715.732,617,13715.58
8/11/202615.8215.9215.5415.572,163,21415.42
8/10/202616.0516.0815.5415.713,634,03315.56
8/07/202616.2316.4616.0216.183,718,71716.02
8/06/202617.0317.2815.9615.997,787,56715.83
8/05/202616.5216.7216.3816.554,144,30316.39
8/04/202616.6016.6816.4616.552,557,39516.39
8/03/202616.5516.7916.4916.563,000,67216.40
7/31/202616.6016.7116.3916.513,404,20516.35
7/30/202616.8516.8816.3916.614,525,08316.37
7/29/202616.7416.9316.7316.813,137,52616.57
7/28/202616.9316.9516.5616.824,596,99716.58
7/27/202616.8717.0316.7616.882,712,47116.64
7/24/202616.6916.9116.6416.772,173,29016.53
7/23/202616.8316.9116.5216.612,972,20916.37
7/22/202617.0617.1316.9416.951,975,86616.70
7/21/202617.0117.0816.7517.072,618,68216.82
7/20/202616.8917.0916.8516.902,616,60216.66
7/17/202616.8016.9316.6816.842,076,31016.60
7/16/202616.7016.9816.7016.862,382,05716.62
7/15/202616.7516.9516.6216.692,211,08016.45
7/14/202616.5616.6816.3416.682,785,00616.44
7/13/202616.6116.6316.2816.372,521,07416.13
7/10/202616.4116.6816.3816.562,413,97416.32
7/09/202616.1316.4116.0316.413,943,79516.17
7/08/202616.2716.2915.9916.073,444,71815.84
7/07/202616.6516.7016.3216.343,104,67516.10
7/06/202616.6416.7716.4816.582,159,54016.34
7/02/202616.5716.6516.4616.642,491,00016.40