Apple Hospitality REIT, Inc. Common Shares (APLE)

18.52
-0.23 (-1.23%)
NYSE · Last Trade: Oct 31st, 3:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202618.7918.9218.3818.523,111,74318.52
10/29/202618.7818.9818.7018.832,185,45718.75
10/28/202618.6518.7318.4918.612,710,59518.53
10/27/202618.2618.6618.1718.622,792,99218.54
10/26/202618.0918.4518.0918.262,354,70018.18
10/23/202618.1218.1817.9318.041,735,37017.96
10/22/202618.1118.2917.8718.162,862,10418.08
10/21/202618.0018.3017.9418.153,686,23418.07
10/20/202617.3017.8617.2317.823,479,34717.74
10/19/202617.0817.2417.0717.201,748,11817.13
10/16/202616.9617.4816.8717.052,256,46516.98
10/15/202616.5417.0016.5116.862,495,67716.79
10/14/202616.4316.5216.3016.401,749,50916.33
10/13/202616.3616.5716.0816.552,745,42616.48
10/12/202616.3316.3816.2016.231,705,62716.16
10/09/202616.2816.3216.1616.311,688,39116.24
10/08/202615.9816.2815.9516.222,618,04116.15
10/07/202616.2116.4015.9916.042,648,01315.97
10/06/202616.4516.7016.2916.332,961,30816.26
10/05/202616.5216.5516.2616.403,447,00816.33
10/02/202616.4816.5816.3916.511,821,21116.44
10/01/202616.1116.4116.0716.372,382,58116.30
9/30/202616.2616.3616.1416.163,322,92716.09
9/29/202616.3516.3816.1016.271,776,69616.12
9/28/202616.2316.4316.1716.352,023,28416.20
9/25/202616.1216.2115.8616.192,006,30916.04
9/24/202615.8016.1815.7716.112,774,79315.96
9/23/202615.7315.9415.6615.834,102,29615.69
9/22/202615.8315.9815.7215.782,424,53215.64
9/21/202615.6515.7015.4915.681,717,33615.54
9/18/202615.4815.5815.3915.585,070,05915.44
9/17/202615.5815.7215.4715.592,192,07215.45
9/16/202615.5115.7415.2015.433,921,68015.29
9/15/202615.4615.5715.3615.442,054,63415.30
9/14/202615.3415.6115.3415.482,640,86415.34
9/11/202615.6515.8515.5315.551,867,63815.41
9/10/202615.5415.6015.3915.562,690,86715.42
9/09/202615.1715.5515.1515.532,696,33015.39
9/08/202615.5615.7015.2615.262,329,15615.12
9/04/202615.5015.7115.5015.602,228,85215.46
9/03/202615.8415.8515.5615.581,633,06415.44
9/02/202615.6515.8815.6515.753,349,09115.61
9/01/202615.6615.8915.5015.572,907,89015.43
8/31/202616.4516.4515.9115.952,689,41315.80
8/28/202616.4916.5916.4116.551,416,73316.32
8/27/202616.5016.7416.4316.431,327,19616.20
8/26/202616.7016.7516.5216.551,877,68416.32
8/25/202616.7016.7816.5616.741,492,59316.51
8/24/202616.6916.7816.5116.591,944,85616.36
8/21/202616.6216.6816.4116.672,991,70416.44
8/20/202616.2916.5016.2316.501,975,15716.27
8/19/202616.2516.4516.1516.362,604,46916.13
8/18/202615.9316.1215.8516.072,088,26015.85
8/17/202616.0316.0715.7915.911,766,17615.69
8/14/202615.8716.1015.8416.072,252,78515.85
8/13/202615.8715.9315.7515.871,838,11915.65
8/12/202615.6015.7615.5715.732,617,13715.51
8/11/202615.8215.9215.5415.572,163,21415.35
8/10/202616.0516.0815.5415.713,634,03315.49
8/07/202616.2316.4616.0216.183,718,71715.95
8/06/202617.0317.2815.9615.997,787,56715.77
8/05/202616.5216.7216.3816.554,144,30316.32
8/04/202616.6016.6816.4616.552,557,39516.32
8/03/202616.5516.7916.4916.563,000,67216.33
7/31/202616.6016.7116.3916.513,404,20516.28