Apple Hospitality REIT, Inc. Common Shares (APLE)

15.75
+0.18 (1.16%)
NYSE· Last Trade: Sep 2nd, 7:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202615.6515.8815.6515.753,349,09115.75
9/01/202615.6615.8915.5015.572,907,89015.57
8/31/202616.4516.4515.9115.952,689,41315.95
8/28/202616.4916.5916.4116.551,416,73316.55
8/27/202616.5016.7416.4316.431,327,19616.43
8/26/202616.7016.7516.5216.551,877,68416.55
8/25/202616.7016.7816.5616.741,492,59316.74
8/24/202616.6916.7816.5116.591,944,85616.59
8/21/202616.6216.6816.4116.672,991,70416.67
8/20/202616.2916.5016.2316.501,975,15716.50
8/19/202616.2516.4516.1516.362,604,46916.36
8/18/202615.9316.1215.8516.072,088,26016.07
8/17/202616.0316.0715.7915.911,766,17615.91
8/14/202615.8716.1015.8416.072,252,78516.07
8/13/202615.8715.9315.7515.871,838,11915.87
8/12/202615.6015.7615.5715.732,617,13715.73
8/11/202615.8215.9215.5415.572,163,21415.57
8/10/202616.0516.0815.5415.713,634,03315.71
8/07/202616.2316.4616.0216.183,718,71716.18
8/06/202617.0317.2815.9615.997,787,56715.99
8/05/202616.5216.7216.3816.554,144,30316.55
8/04/202616.6016.6816.4616.552,557,39516.55
8/03/202616.5516.7916.4916.563,000,67216.56
7/31/202616.6016.7116.3916.513,404,20516.51
7/30/202616.8516.8816.3916.614,525,08316.53
7/29/202616.7416.9316.7316.813,137,52616.73
7/28/202616.9316.9516.5616.824,596,99716.74
7/27/202616.8717.0316.7616.882,712,47116.80
7/24/202616.6916.9116.6416.772,173,29016.69
7/23/202616.8316.9116.5216.612,972,20916.53
7/22/202617.0617.1316.9416.951,975,86616.87
7/21/202617.0117.0816.7517.072,618,68216.99
7/20/202616.8917.0916.8516.902,616,60216.82
7/17/202616.8016.9316.6816.842,076,31016.76
7/16/202616.7016.9816.7016.862,382,05716.78
7/15/202616.7516.9516.6216.692,211,08016.61
7/14/202616.5616.6816.3416.682,785,00616.60
7/13/202616.6116.6316.2816.372,521,07416.29
7/10/202616.4116.6816.3816.562,413,97416.48
7/09/202616.1316.4116.0316.413,943,79516.33
7/08/202616.2716.2915.9916.073,444,71815.99
7/07/202616.6516.7016.3216.343,104,67516.26
7/06/202616.6416.7716.4816.582,159,54016.50
7/02/202616.5716.6516.4616.642,491,00016.56
7/01/202616.7816.8616.4416.483,526,68916.40
6/30/202616.7017.0216.6516.812,704,15716.73
6/29/202616.9817.0616.7116.892,672,56216.73
6/26/202616.9017.0616.7817.045,429,40216.88
6/25/202616.7216.9716.6516.933,040,53016.77
6/24/202616.6916.7316.3016.645,148,42216.48
6/23/202616.5216.8516.4416.603,175,16416.44
6/22/202616.7016.8816.5216.612,403,50516.45
6/18/202616.4216.7116.4216.594,425,57116.43
6/17/202616.3516.5716.1316.252,928,42716.10
6/16/202616.1316.3816.0216.372,513,37316.21
6/15/202616.2716.3116.0616.153,040,50116.00
6/12/202616.2516.3516.0816.222,352,78216.07
6/11/202616.0016.2515.8916.161,942,44116.01
6/10/202615.6616.0415.6615.862,947,82915.71
6/09/202615.8016.0015.7015.922,415,63015.77
6/08/202615.7015.8115.5715.592,586,06515.44
6/05/202615.6015.8015.4915.643,366,21315.49
6/04/202615.3015.7315.2515.674,217,66215.52
6/03/202614.8415.2314.8215.193,927,77515.05