Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

14.61 -0.01 (-0.10%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 14.44 14.63 14.41 14.62 1,622,102 +0.18(+1.25%)
Jun 14, 2024 14.56 14.61 14.39 14.44 1,710,194 -0.23(-1.57%)
Jun 13, 2024 14.71 14.74 14.52 14.67 2,407,097 -0.02(-0.14%)
Jun 12, 2024 14.62 14.91 14.60 14.69 4,442,050 +0.37(+2.58%)
Jun 11, 2024 14.25 14.43 14.25 14.32 3,809,612 +0.02(+0.14%)
Jun 10, 2024 14.06 14.37 13.96 14.30 2,243,362 +0.07(+0.49%)
Jun 07, 2024 14.26 14.38 14.21 14.23 2,592,794 -0.17(-1.18%)
Jun 06, 2024 14.30 14.46 14.23 14.40 1,684,995 +0.09(+0.63%)
Jun 05, 2024 14.48 14.50 14.22 14.31 1,754,285 -0.14(-0.97%)
Jun 04, 2024 14.53 14.66 14.41 14.45 1,849,518 -0.15(-1.03%)
Jun 03, 2024 14.43 14.60 14.34 14.60 3,926,249 +0.16(+1.11%)
May 31, 2024 14.18 14.47 14.13 14.44 4,154,211 +0.31(+2.19%)
May 30, 2024 14.20 14.26 14.05 14.13 1,920,807 +0.04(+0.28%)
May 29, 2024 14.15 14.17 14.00 14.09 3,027,247 -0.18(-1.25%)
May 28, 2024 14.50 14.50 14.21 14.27 2,206,208 -0.12(-0.83%)
May 24, 2024 14.37 14.57 14.35 14.39 2,360,530 +0.13(+0.91%)
May 23, 2024 14.46 14.49 14.24 14.26 1,911,622 -0.22(-1.51%)
May 22, 2024 14.58 14.70 14.46 14.48 1,430,800 -0.11(-0.75%)
May 21, 2024 14.70 14.75 14.54 14.59 2,190,435 -0.12(-0.81%)
May 20, 2024 14.53 14.84 14.53 14.71 2,789,800 +0.18(+1.23%)
May 17, 2024 14.71 14.83 14.47 14.53 2,498,525 -0.11(-0.75%)
May 16, 2024 14.59 14.67 14.52 14.64 2,650,958 +0.06(+0.41%)
May 15, 2024 14.91 14.92 14.57 14.58 3,226,101 -0.13(-0.88%)
May 14, 2024 14.96 15.00 14.66 14.71 4,138,572 -0.10(-0.67%)
May 13, 2024 14.89 14.98 14.70 14.81 2,154,428 +0.05(+0.34%)
May 10, 2024 14.80 14.84 14.60 14.76 3,116,031 -0.01(-0.07%)
May 09, 2024 14.67 14.78 14.62 14.77 2,869,989 +0.14(+0.95%)
May 08, 2024 14.72 14.78 14.52 14.63 1,827,929 -0.15(-1.01%)
May 07, 2024 14.97 15.03 14.75 14.78 2,268,619 +0.06(+0.40%)
May 06, 2024 14.70 14.77 14.59 14.72 1,613,851 +0.12(+0.82%)
May 03, 2024 14.82 14.91 14.55 14.60 1,960,075 +0.01(+0.07%)
May 02, 2024 14.91 14.91 14.54 14.59 1,874,132 -0.18(-1.21%)
May 01, 2024 14.73 15.05 14.71 14.77 2,031,275 +0.09(+0.61%)
Apr 30, 2024 14.91 14.94 14.65 14.68 2,036,105 -0.32(-2.12%)
Apr 29, 2024 14.93 15.01 14.84 15.00 1,782,607 +0.16(+1.07%)
Apr 26, 2024 14.87 14.98 14.74 14.84 2,344,755 +0.00(+0.00%)
Apr 25, 2024 14.94 15.07 14.81 14.84 1,834,235 -0.27(-1.77%)
Apr 24, 2024 15.25 15.30 15.07 15.10 1,558,134 -0.20(-1.29%)
Apr 23, 2024 15.22 15.44 15.19 15.30 1,332,803 +0.05(+0.32%)
Apr 22, 2024 14.98 15.27 14.93 15.25 1,562,579 +0.28(+1.85%)
Apr 19, 2024 14.76 14.99 14.76 14.97 1,798,501 +0.21(+1.41%)
Apr 18, 2024 14.88 14.91 14.70 14.77 1,398,693 -0.04(-0.27%)
Apr 17, 2024 15.19 15.25 14.79 14.81 1,628,702 -0.36(-2.35%)
Apr 16, 2024 15.39 15.49 15.14 15.16 2,178,458 -0.29(-1.86%)
Apr 15, 2024 15.77 15.80 15.38 15.45 1,173,211 -0.20(-1.26%)
Apr 12, 2024 15.64 15.76 15.56 15.65 985,100 -0.09(-0.57%)
Apr 11, 2024 15.68 15.81 15.55 15.74 992,761 +0.16(+1.02%)
Apr 10, 2024 15.70 15.81 15.52 15.58 1,637,840 -0.41(-2.54%)
Apr 09, 2024 16.04 16.11 15.85 15.98 1,094,629 -0.05(-0.31%)
Apr 08, 2024 15.87 16.14 15.85 16.03 1,146,067 +0.15(+0.93%)
Apr 05, 2024 15.82 15.91 15.74 15.88 1,576,331 +0.07(+0.44%)
Apr 04, 2024 16.06 16.10 15.68 15.82 1,581,842 -0.06(-0.37%)
Apr 03, 2024 16.00 16.00 15.83 15.87 1,679,950 -0.20(-1.23%)
Apr 02, 2024 15.93 16.07 15.86 16.07 2,196,659 -0.06(-0.37%)
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.