APLE

Apple Hospitality REIT Historical Data

APLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 16.20 0.01 0.06% 16.14 16.35 16.10 1,659,994
Sep 23 2021 16.19 0.10 0.62% 16.20 16.34 15.96 2,748,211
Sep 22 2021 16.09 0.38 2.42% 15.87 16.24 15.835 2,923,695
Sep 21 2021 15.71 0.43 2.81% 15.44 15.88 15.35 3,653,633
Sep 20 2021 15.28 -0.07 -0.46% 14.99 15.31 14.889 1,778,862
Sep 17 2021 15.35 0.00 0.0% 15.46 15.63 15.32 4,391,167
Sep 16 2021 15.35 0.07 0.46% 15.23 15.49 15.17 1,589,616
Sep 15 2021 15.28 0.17 1.13% 15.11 15.31 15.01 1,630,680
Sep 14 2021 15.11 -0.12 -0.79% 15.38 15.40 15.015 1,552,849
Sep 13 2021 15.23 0.74 5.11% 14.72 15.335 14.59 1,656,833
Sep 10 2021 14.49 -0.24 -1.63% 14.83 14.89 14.48 1,263,806
Sep 09 2021 14.73 -0.19 -1.27% 14.915 14.94 14.69 1,698,554
Sep 08 2021 14.92 -0.11 -0.73% 14.97 15.14 14.82 1,599,405
Sep 07 2021 15.03 -0.10 -0.66% 15.08 15.22 14.89 1,268,112
Sep 06 2021 15.13 0.00 +0.00% 15.33 15.39 15.05 0
Sep 03 2021 15.13 -0.14 -0.92% 15.33 15.39 15.05 1,465,317
Sep 02 2021 15.27 0.09 0.59% 15.23 15.465 15.1134 2,244,583
Sep 01 2021 15.18 0.40 2.71% 15.10 15.23 14.89 1,574,459
Aug 31 2021 14.78 0.03 0.2% 14.64 14.86 14.565 1,669,772
Aug 30 2021 14.75 -0.27 -1.8% 15.03 15.06 14.62 1,394,954
Aug 27 2021 15.02 0.51 3.51% 14.59 15.11 14.52 1,533,407
Aug 26 2021 14.51 -0.19 -1.29% 14.76 14.9352 14.475 1,044,856
Aug 25 2021 14.70 0.10 0.68% 14.61 14.96 14.51 2,278,875
Aug 24 2021 14.60 0.12 0.83% 14.60 14.76 14.50 2,627,734
Aug 23 2021 14.48 -0.02 -0.14% 14.63 14.77 14.46 1,275,948
Aug 20 2021 14.50 0.07 0.49% 14.31 14.58 14.16 1,205,121
Aug 19 2021 14.43 -0.02 -0.14% 14.33 14.45 14.11 2,109,130
Aug 18 2021 14.45 0.02 0.14% 14.43 14.56 14.27 1,472,997
Aug 17 2021 14.43 -0.22 -1.5% 14.55 14.575 14.21 1,436,957
Aug 16 2021 14.65 -0.15 -1.01% 14.70 14.825 14.45 861,183
Aug 13 2021 14.80 -0.17 -1.14% 14.90 14.99 14.72 941,864
Aug 12 2021 14.97 -0.04 -0.27% 15.01 15.20 14.81 1,353,911
Aug 11 2021 15.01 0.23 1.56% 14.88 15.05 14.61 1,349,850
Aug 10 2021 14.78 0.35 2.43% 14.31 14.79 14.27 1,285,402
Aug 09 2021 14.43 -0.51 -3.41% 14.67 14.67 14.20 1,270,570
Aug 06 2021 14.94 0.08 0.54% 14.80 15.24 14.51 1,932,885
Aug 05 2021 14.86 0.60 4.21% 14.32 14.86 14.29 1,413,673
Aug 04 2021 14.26 -0.38 -2.6% 14.48 14.68 14.195 1,302,849
Aug 03 2021 14.64 -0.13 -0.88% 14.81 14.84 14.26 1,865,545
Aug 02 2021 14.77 -0.18 -1.2% 15.03 15.42 14.73 1,646,984
Jul 30 2021 14.95 -0.18 -1.19% 15.10 15.29 14.85 2,158,293
Jul 29 2021 15.13 0.19 1.27% 15.12 15.295 15.00 1,438,274
Jul 28 2021 14.94 0.13 0.88% 14.96 15.06 14.59 1,343,781
Jul 27 2021 14.81 -0.08 -0.54% 14.88 15.03 14.73 1,146,592
Jul 26 2021 14.89 0.29 1.99% 14.67 14.95 14.51 980,477
Jul 23 2021 14.60 -0.23 -1.55% 14.96 15.04 14.53 963,516
Jul 22 2021 14.83 -0.19 -1.26% 14.86 14.9209 14.595 1,285,815
Jul 21 2021 15.02 0.47 3.23% 14.70 15.12 14.63 1,367,198
Jul 20 2021 14.55 0.46 3.26% 14.14 14.76 13.96 2,338,024
Jul 19 2021 14.09 -0.43 -2.96% 14.15 14.32 13.83 1,861,248
Jul 16 2021 14.52 -0.39 -2.62% 15.05 15.11 14.485 1,169,479
Jul 15 2021 14.91 0.00 0.0% 14.86 15.04 14.65 1,330,767
Jul 14 2021 14.91 0.30 2.05% 14.715 14.995 14.64 1,263,386
Jul 13 2021 14.61 -0.54 -3.56% 15.15 15.15 14.60 1,421,270
Jul 12 2021 15.15 0.11 0.73% 14.89 15.27 14.77 1,663,637
Jul 09 2021 15.04 0.30 2.04% 14.98 15.15 14.76 1,911,638
Jul 08 2021 14.74 -0.03 -0.2% 14.50 15.11 14.14 2,074,850
Jul 07 2021 14.77 -0.15 -1.01% 14.79 15.015 14.645 1,700,341
Jul 06 2021 14.92 -0.49 -3.18% 15.33 15.52 14.69 2,918,620
Jul 05 2021 15.41 0.00 +0.00% 15.40 15.52 15.33 0
Jul 02 2021 15.41 0.04 0.26% 15.40 15.52 15.33 1,163,859
Jul 01 2021 15.37 0.11 0.72% 15.45 15.55 15.33 2,527,000
Jun 30 2021 15.26 0.26 1.73% 15.00 15.38 14.86 1,978,219
Jun 29 2021 15.00 -0.19 -1.25% 15.19 15.28 14.99 1,615,493


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.