Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

14.53 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.74 12.82 12.62 12.62 3,789,391 -0.09(-0.68%)
Oct 30, 2018 12.70 12.82 12.63 12.70 2,111,350 +0.06(+0.49%)
Oct 29, 2018 12.74 12.90 12.58 12.64 2,101,248 -0.02(-0.12%)
Oct 26, 2018 12.68 12.74 12.50 12.66 2,142,130 -0.03(-0.25%)
Oct 25, 2018 12.52 12.79 12.48 12.69 1,852,155 +0.20(+1.62%)
Oct 24, 2018 12.64 12.67 12.47 12.48 1,863,270 -0.14(-1.11%)
Oct 23, 2018 12.64 12.69 12.39 12.63 2,562,313 -0.05(-0.43%)
Oct 22, 2018 12.80 12.84 12.66 12.68 1,853,567 -0.09(-0.73%)
Oct 19, 2018 12.78 12.83 12.75 12.77 1,902,478 -0.02(-0.18%)
Oct 18, 2018 12.95 12.96 12.79 12.80 1,584,953 -0.15(-1.14%)
Oct 17, 2018 12.94 13.03 12.84 12.95 1,270,897 +0.02(+0.12%)
Oct 16, 2018 12.87 13.03 12.77 12.93 2,124,195 +0.12(+0.91%)
Oct 15, 2018 12.88 12.92 12.79 12.81 1,568,012 -0.03(-0.24%)
Oct 12, 2018 12.91 12.98 12.74 12.84 2,631,430 -0.01(-0.06%)
Oct 11, 2018 13.19 13.21 12.82 12.85 2,114,664 -0.32(-2.43%)
Oct 10, 2018 13.30 13.34 13.17 13.17 1,419,571 -0.16(-1.17%)
Oct 09, 2018 13.48 13.48 13.31 13.33 1,282,168 -0.15(-1.10%)
Oct 08, 2018 13.27 13.51 13.27 13.48 1,249,139 +0.23(+1.71%)
Oct 05, 2018 13.30 13.36 13.25 13.25 1,438,168 -0.02(-0.18%)
Oct 04, 2018 13.51 13.54 13.26 13.27 1,785,953 -0.28(-2.07%)
Oct 03, 2018 13.46 13.58 13.44 13.55 1,698,530 +0.10(+0.75%)
Oct 02, 2018 13.49 13.56 13.40 13.45 1,196,537 -0.04(-0.29%)
Oct 01, 2018 13.58 13.62 13.49 13.49 1,467,857 -0.08(-0.57%)
Sep 28, 2018 13.47 13.58 13.46 13.57 1,826,733 +0.12(+0.86%)
Sep 27, 2018 13.41 13.55 13.38 13.45 1,033,977 +0.09(+0.70%)
Sep 26, 2018 13.46 13.52 13.36 13.36 1,230,455 -0.11(-0.81%)
Sep 25, 2018 13.47 13.55 13.45 13.47 1,100,183 +0.04(+0.29%)
Sep 24, 2018 13.52 13.53 13.38 13.43 1,106,688 -0.09(-0.69%)
Sep 21, 2018 13.51 13.58 13.46 13.52 2,307,263 +0.01(+0.06%)
Sep 20, 2018 13.44 13.51 13.36 13.51 1,541,414 +0.08(+0.58%)
Sep 19, 2018 13.60 13.60 13.38 13.44 1,390,426 -0.15(-1.09%)
Sep 18, 2018 13.58 13.61 13.53 13.58 1,086,644 -0.02(-0.17%)
Sep 17, 2018 13.68 13.72 13.56 13.61 1,264,425 -0.05(-0.40%)
Sep 14, 2018 13.76 13.77 13.61 13.66 1,187,144 -0.08(-0.56%)
Sep 13, 2018 13.67 13.81 13.62 13.74 1,265,924 +0.12(+0.91%)
Sep 12, 2018 13.52 13.63 13.45 13.62 1,585,079 +0.10(+0.75%)
Sep 11, 2018 13.58 13.61 13.48 13.51 961,212 -0.07(-0.51%)
Sep 10, 2018 13.63 13.68 13.58 13.58 815,752 +0.01(+0.06%)
Sep 07, 2018 13.58 13.58 13.48 13.58 1,316,686 -0.02(-0.17%)
Sep 06, 2018 13.72 13.74 13.60 13.60 938,998 -0.08(-0.57%)
Sep 05, 2018 13.55 13.73 13.51 13.68 1,290,015 +0.12(+0.92%)
Sep 04, 2018 13.69 13.74 13.53 13.55 1,305,364 -0.14(-1.02%)
Aug 31, 2018 13.69 13.69 13.69 0 -0.12(-0.84%)
Aug 30, 2018 13.86 13.88 13.78 13.81 1,210,140 -0.03(-0.22%)
Aug 29, 2018 13.82 13.88 13.79 13.84 1,128,587 +0.05(+0.39%)
Aug 28, 2018 13.69 13.79 13.66 13.79 1,124,689 +0.11(+0.79%)
Aug 27, 2018 13.72 13.72 13.59 13.68 1,413,769 +0.02(+0.17%)
Aug 24, 2018 13.57 13.67 13.53 13.66 881,167 +0.08(+0.62%)
Aug 23, 2018 13.65 13.69 13.55 13.57 1,141,600 -0.08(-0.56%)
Aug 22, 2018 13.74 13.76 13.63 13.65 1,230,385 -0.06(-0.45%)
Aug 21, 2018 13.63 13.75 13.62 13.71 1,458,952 +0.08(+0.57%)
Aug 20, 2018 13.65 13.66 13.55 13.63 1,548,758 +0.02(+0.11%)
Aug 17, 2018 13.69 13.73 13.59 13.62 2,050,612 -0.03(-0.23%)
Aug 16, 2018 13.56 13.78 13.56 13.65 1,825,307 +0.06(+0.45%)
Aug 15, 2018 13.54 13.66 13.50 13.59 2,302,867 +0.13(+0.97%)
Aug 14, 2018 13.39 13.50 13.39 13.45 2,026,688 +0.19(+1.40%)
Aug 13, 2018 13.31 13.38 13.22 13.27 1,588,276 -0.03(-0.23%)
Aug 10, 2018 13.37 13.42 13.28 13.30 1,496,351 -0.09(-0.69%)
Aug 09, 2018 13.52 13.56 13.39 13.39 1,936,932 -0.14(-1.03%)
Aug 08, 2018 13.86 13.86 13.53 13.53 2,084,376 -0.22(-1.57%)
Aug 07, 2018 13.83 13.86 13.68 13.75 1,225,544 -0.04(-0.28%)
Aug 06, 2018 13.79 13.83 13.72 13.79 1,066,058 +0.01(+0.06%)
Aug 03, 2018 13.93 13.95 13.74 13.78 1,101,394 -0.12(-0.89%)
Aug 02, 2018 13.93 14.01 13.89 13.90 1,153,836 -0.05(-0.39%)
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.