Apple Hospitality REIT Inc (48T)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.595 | 4.48887212373 | 13.255 | 14.12 | 13.255 | 633 | 13.7315415 | DE |
| 4 | 0.355 | 2.63060392738 | 13.495 | 14.12 | 12.78 | 465 | 13.32297441 | DE |
| 12 | -0.235 | -1.66844160454 | 14.085 | 14.305 | 12.78 | 680 | 13.53381137 | DE |
| 26 | -1.3 | -8.58085808581 | 15.15 | 15.6 | 12.78 | 680 | 14.3038024 | DE |
| 52 | -0.13 | -0.929899856938 | 13.98 | 16.22 | 12.78 | 697 | 14.69639157 | DE |
| 156 | -0.13 | -0.929899856938 | 13.98 | 16.22 | 12.78 | 697 | 14.69639157 | DE |
| 260 | -0.13 | -0.929899856938 | 13.98 | 16.22 | 12.78 | 697 | 14.69639157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 14.065 | 0 | 0.00 | 14.065 | 14.065 | 14.065 | 0 |
| 1721334360 | 14.065 | 0.17 | 1.26 | 13.845 | 14.12 | 13.845 | 131 |
| 1721248020 | 13.89 | 0.2 | 1.42 | 13.75 | 13.91 | 13.74 | 439 |
| 1721161560 | 13.695 | 0.08 | 0.55 | 13.405 | 13.81 | 13.405 | 1405 |
| 1721075160 | 13.62 | 0.21 | 1.57 | 13.255 | 13.62 | 13.255 | 555 |
| 1720815960 | 13.41 | 0.23 | 1.71 | 13.005 | 13.41 | 13.005 | 57 |
| 1720729560 | 13.185 | 0.16 | 1.19 | 13.185 | 13.185 | 13.185 | 30 |
| 1720643220 | 13.03 | 0.13 | 1.01 | 12.78 | 13.06 | 12.78 | 95 |
| 1720556760 | 12.9 | -0.27 | -2.01 | 13.015 | 13.215 | 12.9 | 2756 |
| 1720470360 | 13.165 | -0.02 | -0.11 | 13.015 | 13.24 | 13.015 | 391 |
| 1720211220 | 13.18 | -0.14 | -1.01 | 13.13 | 13.18 | 13.13 | 17 |
| 1720124820 | 13.315 | -0.04 | -0.26 | 13.335 | 13.335 | 13.09 | 295 |
| 1720038420 | 13.35 | 0.15 | 1.10 | 13.42 | 13.42 | 13.35 | 141 |
| 1719952020 | 13.205 | -0.17 | -1.27 | 13.145 | 13.405 | 13.145 | 867 |
| 1719865620 | 13.375 | -0.13 | -0.93 | 13.655 | 13.7 | 13.375 | 290 |
| 1719606420 | 13.5 | 0.28 | 2.12 | 13.27 | 13.58 | 13.27 | 351 |
| 1719520020 | 13.22 | -0.19 | -1.42 | 13.22 | 13.22 | 13.22 | 46 |
| 1719433620 | 13.41 | -0.14 | -1.00 | 13.415 | 13.415 | 13.41 | 211 |
| 1719347160 | 13.545 | -0.21 | -1.49 | 13.705 | 13.705 | 13.44 | 435 |
| 1719260820 | 13.75 | 0.16 | 1.18 | 13.495 | 13.75 | 13.495 | 320 |
| 1719001560 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1718915160 | 13.59 | 0.19 | 1.38 | 13.635 | 13.635 | 13.59 | 122 |
| 1718828820 | 13.405 | -0.28 | -2.05 | 13.36 | 13.62 | 13.36 | 171 |
| 1718742360 | 13.685 | -0.01 | -0.04 | 13.515 | 13.75 | 13.515 | 150 |
| 1718656020 | 13.69 | 0.1 | 0.74 | 13.63 | 13.69 | 13.34 | 223 |
| 1718396820 | 13.59 | -0.04 | -0.26 | 13.79 | 13.79 | 13.59 | 234 |
| 1718310420 | 13.625 | -0.06 | -0.40 | 13.715 | 13.715 | 13.47 | 359 |
| 1718224020 | 13.68 | 0.35 | 2.63 | 13.475 | 13.68 | 13.45 | 935 |
| 1718137620 | 13.33 | 0.15 | 1.10 | 13.275 | 13.425 | 13.27 | 448 |
| 1718051220 | 13.185 | -0.15 | -1.12 | 13.105 | 13.375 | 13.1 | 225 |
| 1717792020 | 13.335 | 0.14 | 1.02 | 13.355 | 13.355 | 13.08 | 135 |
| 1717705620 | 13.2 | -0.05 | -0.38 | 13.27 | 13.27 | 13.195 | 253 |
| 1717619220 | 13.25 | -0.13 | -0.93 | 13.4 | 13.425 | 13.25 | 786 |
| 1717532820 | 13.375 | -0.03 | -0.19 | 13.255 | 13.4 | 13.255 | 129 |
| 1717446420 | 13.4 | 0.17 | 1.25 | 13.255 | 13.45 | 13.255 | 439 |
| 1717187220 | 13.235 | 0.05 | 0.38 | 13.12 | 13.235 | 13.12 | 339 |
| 1717100820 | 13.185 | -0.01 | -0.08 | 13.1 | 13.265 | 13.07 | 384 |
| 1717014420 | 13.195 | -0.07 | -0.53 | 13.355 | 13.355 | 13.1 | 1023 |
| 1716928020 | 13.265 | -0.05 | -0.38 | 13.315 | 13.505 | 13.255 | 1626 |
| 1716841560 | 13.315 | 0.17 | 1.33 | 13.46 | 13.46 | 13.315 | 158 |
| 1716582420 | 13.14 | -0.16 | -1.20 | 13.14 | 13.14 | 13.14 | 1 |
| 1716496020 | 13.3 | -0.2 | -1.48 | 13.59 | 13.59 | 13.3 | 416 |
| 1716409620 | 13.5 | -0.07 | -0.52 | 13.55 | 13.55 | 13.5 | 73 |
| 1716323160 | 13.57 | -0.14 | -1.02 | 13.77 | 13.77 | 13.57 | 1648 |
| 1716236760 | 13.71 | 0.21 | 1.56 | 13.305 | 13.71 | 13.305 | 638 |
| 1715977620 | 13.5 | -0.1 | -0.70 | 13.6 | 13.825 | 13.5 | 952 |
| 1715891220 | 13.595 | -0.02 | -0.11 | 13.625 | 13.625 | 13.55 | 1425 |
| 1715804820 | 13.61 | -0.13 | -0.95 | 13.79 | 13.935 | 13.61 | 3791 |
| 1715718420 | 13.74 | -0.11 | -0.76 | 13.67 | 13.925 | 13.67 | 396 |
| 1715631960 | 13.845 | 0.08 | 0.58 | 13.65 | 14.02 | 13.65 | 1293 |
| 1715372820 | 13.765 | 0.15 | 1.10 | 14.03 | 14.03 | 13.615 | 297 |
| 1715286420 | 13.615 | -0.08 | -0.58 | 13.615 | 13.615 | 13.615 | 4 |
| 1715200020 | 13.695 | -0.18 | -1.30 | 13.97 | 14.04 | 13.64 | 2483 |
| 1715113620 | 13.875 | 0.14 | 0.98 | 13.925 | 13.945 | 13.655 | 458 |
| 1715027220 | 13.74 | 0.03 | 0.22 | 13.52 | 13.805 | 13.52 | 388 |
| 1714768020 | 13.71 | -0.04 | -0.29 | 13.7 | 13.71 | 13.665 | 462 |
| 1714681560 | 13.75 | -0.01 | -0.07 | 13.985 | 14.2 | 13.7 | 4630 |
| 1714508820 | 13.76 | -0.31 | -2.20 | 14.215 | 14.305 | 13.76 | 2280 |
| 1714422420 | 14.07 | 0.02 | 0.11 | 14.085 | 14.085 | 14.07 | 132 |
| 1714163220 | 14.055 | 0.04 | 0.32 | 14.07 | 14.225 | 14.055 | 831 |
| 1714076820 | 14.01 | -0.41 | -2.84 | 14.095 | 14.395 | 14.01 | 132 |
| 1713990420 | 14.42 | -0.1 | -0.69 | 14.37 | 14.65 | 14.37 | 164 |
| 1713903960 | 14.52 | 0.17 | 1.18 | 14.55 | 14.635 | 14.29 | 189 |
| 1713817560 | 14.35 | 0.23 | 1.59 | 14.395 | 14.395 | 14.21 | 322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
