APLE

Apple Hospitality REIT Historical Data

APLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 14.26 -0.33 -2.26% 14.35 14.40 14.01 1,907,827
Sep 22 2022 14.59 -0.51 -3.38% 15.08 15.10 14.405 1,971,548
Sep 21 2022 15.10 -0.64 -4.07% 15.91 15.97 15.09 1,367,538
Sep 20 2022 15.74 -0.14 -0.88% 15.79 15.805 15.62 1,473,870
Sep 19 2022 15.88 0.12 0.76% 15.57 15.89 15.52 1,360,166
Sep 16 2022 15.76 0.01 0.06% 15.61 15.91 15.395 2,889,260
Sep 15 2022 15.75 -0.28 -1.75% 16.07 16.16 15.72 1,590,481
Sep 14 2022 16.03 0.18 1.14% 15.88 16.055 15.73 2,054,311
Sep 13 2022 15.85 -0.59 -3.59% 15.95 16.13 15.72 1,487,898
Sep 12 2022 16.44 0.28 1.73% 16.28 16.45 16.24 765,564
Sep 09 2022 16.16 0.33 2.08% 16.03 16.27 15.92 1,209,319
Sep 08 2022 15.83 -0.04 -0.25% 15.71 15.946 15.60 962,522
Sep 07 2022 15.87 0.38 2.45% 15.49 15.95 15.46 1,794,812
Sep 06 2022 15.49 0.06 0.39% 15.48 15.565 15.225 1,416,191
Sep 05 2022 15.43 0.00 +0.00% 15.79 15.915 15.395 0
Sep 02 2022 15.43 -0.17 -1.09% 15.79 15.915 15.395 1,570,330
Sep 01 2022 15.60 -0.31 -1.95% 15.64 15.71 15.405 1,157,051
Aug 31 2022 15.91 -0.12 -0.75% 16.10 16.13 15.88 1,239,644
Aug 30 2022 16.03 -0.12 -0.74% 16.24 16.30 15.975 935,358
Aug 29 2022 16.15 -0.19 -1.16% 16.33 16.38 16.055 638,357
Aug 26 2022 16.34 -0.57 -3.37% 16.87 16.96 16.33 1,048,538
Aug 25 2022 16.91 0.22 1.32% 16.74 16.93 16.74 1,221,988
Aug 24 2022 16.69 0.14 0.85% 16.60 16.83 16.54 1,155,914
Aug 23 2022 16.55 -0.25 -1.49% 16.81 16.93 16.54 1,292,671
Aug 22 2022 16.80 -0.16 -0.94% 16.68 16.91 16.60 946,486
Aug 19 2022 16.96 -0.39 -2.25% 17.25 17.29 16.775 1,555,979
Aug 18 2022 17.35 0.20 1.17% 17.14 17.615 17.12 1,799,677
Aug 17 2022 17.15 -0.11 -0.64% 17.12 17.30 17.05 1,047,157
Aug 16 2022 17.26 0.01 0.06% 17.20 17.35 17.085 1,051,933
Aug 15 2022 17.25 -0.01 -0.06% 17.16 17.3875 17.13 1,200,364
Aug 12 2022 17.26 0.48 2.86% 17.00 17.26 16.965 1,576,933
Aug 11 2022 16.78 0.19 1.15% 16.88 16.94 16.71 1,352,679
Aug 10 2022 16.59 0.16 0.97% 16.74 16.80 16.535 1,230,603
Aug 09 2022 16.43 -0.04 -0.24% 16.45 16.48 16.19 1,390,045
Aug 08 2022 16.47 0.11 0.67% 16.52 16.62 16.275 1,377,008
Aug 05 2022 16.36 -0.25 -1.51% 17.17 17.17 16.265 1,237,534
Aug 04 2022 16.61 0.11 0.67% 16.56 16.61 16.33 1,443,985
Aug 03 2022 16.50 0.23 1.41% 16.40 16.77 16.36 1,226,487
Aug 02 2022 16.27 -0.26 -1.57% 16.50 16.62 16.27 816,099
Aug 01 2022 16.53 -0.15 -0.9% 16.50 16.71 16.31 970,352
Jul 29 2022 16.68 0.12 0.72% 16.56 16.84 16.43 1,032,694
Jul 28 2022 16.56 0.29 1.78% 16.45 16.57 16.21 870,409
Jul 27 2022 16.27 0.36 2.26% 16.14 16.31 16.03 785,443
Jul 26 2022 15.91 -0.04 -0.25% 15.91 16.09 15.85 999,481
Jul 25 2022 15.95 0.19 1.21% 15.80 16.095 15.72 1,122,582
Jul 22 2022 15.76 -0.36 -2.23% 16.28 16.35 15.70 1,008,631
Jul 21 2022 16.12 -0.19 -1.16% 16.10 16.22 15.75 1,209,419
Jul 20 2022 16.31 0.29 1.81% 16.05 16.34 15.84 1,335,496
Jul 19 2022 16.02 0.34 2.17% 16.05 16.12 15.85 1,934,403
Jul 18 2022 15.68 0.17 1.1% 15.70 15.89 15.475 1,544,342
Jul 15 2022 15.51 0.34 2.24% 15.42 15.55 15.16 1,453,336
Jul 14 2022 15.17 -0.02 -0.13% 14.88 15.34 14.88 1,716,505
Jul 13 2022 15.19 0.02 0.13% 14.91 15.275 14.85 1,234,648
Jul 12 2022 15.17 0.17 1.13% 14.93 15.32 14.93 1,267,085
Jul 11 2022 15.00 -0.06 -0.4% 14.95 15.07 14.74 748,262
Jul 08 2022 15.06 -0.11 -0.73% 15.25 15.34 14.79 1,271,224
Jul 07 2022 15.17 0.51 3.48% 14.82 15.235 14.82 1,701,809
Jul 06 2022 14.66 -0.24 -1.61% 14.89 15.095 14.435 1,342,850
Jul 05 2022 14.90 0.11 0.74% 14.44 14.945 14.34 1,591,831
Jul 04 2022 14.79 0.00 +0.00% 14.59 14.96 14.56 0
Jul 01 2022 14.79 0.12 0.82% 14.59 14.96 14.56 1,971,705
Jun 30 2022 14.67 -0.07 -0.47% 14.46 14.935 14.30 1,911,327
Jun 29 2022 14.74 -0.26 -1.73% 14.89 15.00 14.45 1,809,560
Jun 28 2022 15.00 -0.01 -0.07% 15.15 15.555 14.92 1,828,566
Jun 27 2022 15.01 0.02 0.13% 15.10 15.26 14.815 1,319,867


Your Recent History
NYSE
APLE
Apple Hosp..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now