Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Apple Hospitality REIT Inc (48T.BE)

Compare
10.53
-0.07
(-0.71%)
At close: April 4 at 9:48:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.5710.6410.2010.5310.53-
Apr 3, 202511.6611.9010.6010.6010.60-
Apr 2, 202511.9611.9711.8411.9411.94-
Apr 1, 202511.9112.0711.8611.9411.94-
Mar 31, 2025 0.07 Dividend
Mar 31, 202511.8011.9211.7711.9211.92-
Mar 28, 202512.0312.1411.8111.8811.80-
Mar 27, 202512.3812.3811.9912.0711.99-
Mar 26, 202512.2712.3612.2312.2712.19-
Mar 25, 202512.4112.5012.2512.2612.18-
Mar 24, 202512.4012.4412.3012.4012.32-
Mar 21, 202512.4712.5912.1812.3212.24-
Mar 20, 202512.5212.5912.4712.4712.39-
Mar 19, 202512.3112.5512.3112.4812.40-
Mar 18, 202512.5312.6012.2712.2712.19-
Mar 17, 202512.4512.6212.4512.6012.52-
Mar 14, 202512.1812.4012.1712.3912.31-
Mar 13, 202512.5212.6912.1412.1412.05-
Mar 12, 202512.6312.7412.4012.5212.44-
Mar 11, 202513.1013.1512.5912.5912.5110
Mar 10, 202513.4813.5113.1013.1113.02-
Mar 7, 202513.2713.5213.2413.5213.42-
Mar 6, 202513.4913.4913.3113.3613.27-
Mar 5, 202513.7213.7213.4113.4913.40-
Mar 4, 202514.0314.0313.6613.6813.59-
Mar 3, 202514.2414.3013.9513.9513.86-
Feb 28, 2025 0.07 Dividend
Feb 28, 202513.9414.3013.9414.2414.14-
Feb 27, 202513.8414.0813.8414.0213.85-
Feb 26, 202513.7413.9213.6913.8013.63-
Feb 25, 202513.9614.1013.6813.7813.61-
Feb 24, 202514.1214.3013.9113.9813.81-
Feb 21, 202514.5514.6314.1514.1513.97-
Feb 20, 202514.6914.7514.3614.5214.33-
Feb 19, 202514.7014.7614.6014.7614.57-
Feb 18, 202514.5914.7014.5614.6814.50-
Feb 17, 202514.5214.5714.5214.5614.38-
Feb 14, 202514.6414.7614.5014.5914.40-
Feb 13, 202514.6314.7714.5614.6514.46-
Feb 12, 202514.7714.7714.5214.6514.47-
Feb 11, 202514.8414.8414.6414.8014.61-
Feb 10, 202515.2215.2214.9014.9014.72-
Feb 7, 202515.2715.3815.0615.1414.95-
Feb 6, 202514.8915.1514.8515.1514.96-
Feb 5, 202514.7714.8914.7614.7914.61-
Feb 4, 202514.8714.9714.7814.9014.71-
Feb 3, 202514.9114.9314.7314.9314.74-
Jan 31, 2025 0.07 Dividend
Jan 31, 202514.8815.0414.8214.8614.68-
Jan 30, 202514.8114.9914.8014.8714.61-
Jan 29, 202515.0415.1014.7914.8514.59-
Jan 28, 202514.9015.3214.9015.1014.83-
Jan 27, 202514.4514.9314.3014.8114.54-
Jan 24, 202514.5914.6014.4714.4714.21-
Jan 23, 202514.5714.6314.5514.6314.37-
Jan 22, 202514.6214.6314.4914.5414.28-
Jan 21, 202514.5314.6614.5114.6114.36-
Jan 20, 202514.7214.7314.5714.5814.32-
Jan 17, 202514.6914.8414.6614.6614.40-
Jan 16, 202514.7514.8214.6914.6914.42-
Jan 15, 202514.3914.8114.3714.7714.50-
Jan 14, 202514.2714.3614.2514.3614.11-
Jan 13, 202514.2514.3314.2214.2614.00-
Jan 10, 202514.0314.3313.9814.2213.97-
Jan 9, 202514.1014.1113.9213.9713.72-
Jan 8, 202514.1514.2014.0914.0913.84-
Jan 7, 202514.2614.3114.0814.0813.83-
Jan 6, 202514.6514.7314.2314.2313.97-
Jan 3, 202514.7414.7714.5414.7014.44-
Jan 2, 2025 0.05 Dividend
Jan 2, 202514.7814.8914.6914.7614.49-
Dec 30, 202414.7614.9214.7614.8914.58-
Dec 27, 202415.1515.2714.8114.8114.50-
Dec 23, 202415.0015.1414.9014.9414.63-
Dec 20, 202414.7915.0714.6814.9414.63-
Dec 19, 202414.7414.9414.7314.8614.55-
Dec 18, 202415.2715.3114.7114.7114.40-
Dec 17, 202415.3815.4715.2215.2214.90-
Dec 16, 202415.2615.4415.2315.3715.05-
Dec 13, 202415.4015.4115.1615.1914.87-
Dec 12, 202415.4215.4715.3915.4115.09-
Dec 11, 202415.4515.5815.4515.4915.16-
Dec 10, 202415.3015.5515.2715.3915.07-
Dec 9, 202415.2315.4115.2315.3515.02-
Dec 6, 202415.0915.2415.0715.1914.88-
Dec 5, 202415.3215.4215.1115.1514.83-
Dec 4, 202415.4715.5615.1915.1914.87-
Dec 3, 202415.2915.5615.2815.4315.10-
Dec 2, 202415.2715.3415.2515.3014.97-
Nov 29, 2024 0.07 Dividend
Nov 29, 202415.2615.3915.2415.2414.92-
Nov 28, 202415.3815.4315.2715.2814.88-
Nov 27, 202415.4415.4415.2815.3214.92-
Nov 26, 202415.5715.5715.3615.3814.98-
Nov 25, 202415.4015.7215.4015.6215.21-
Nov 22, 202415.0315.4315.0215.4315.02-
Nov 21, 202414.6215.0314.5215.0314.64-
Nov 20, 202414.6114.6914.5814.6014.22-
Nov 19, 202414.6614.6814.5014.5114.13-
Nov 18, 202414.7114.7314.6114.6614.28-
Nov 15, 202414.8314.9814.7014.7714.38-
Nov 14, 202415.0515.1914.8914.9014.51-
Nov 13, 202414.9015.1514.9015.0214.63-
Nov 12, 202415.0115.1314.9015.0114.61-
Nov 11, 202414.9015.2014.9015.0914.70-
Nov 8, 202414.4814.8514.4714.8514.46-
Nov 7, 202414.6514.6514.5014.5014.12-
Nov 6, 202414.0314.7313.8414.6814.29-
Nov 5, 202413.5613.6913.3113.5413.19-
Nov 4, 202413.4713.5913.4513.5013.15-
Nov 1, 202413.6613.6913.5513.5513.20-
Oct 31, 2024 0.07 Dividend
Oct 31, 202413.9413.9413.5713.5713.22-
Oct 30, 202414.0614.1114.0314.0313.59-
Oct 29, 202413.9514.0113.9513.9813.54-
Oct 28, 202413.9013.9813.8213.9513.51-
Oct 25, 202413.8013.9613.7713.7713.33-
Oct 24, 202413.5613.7313.5513.7313.29-
Oct 23, 202413.7413.8513.5713.6513.22-
Oct 22, 202413.8413.8813.7813.8113.37-
Oct 21, 202413.8813.9413.7413.8513.42-
Oct 18, 202413.9914.0113.7813.7813.35-
Oct 17, 202413.9814.0213.9514.0113.56-
Oct 16, 202413.7714.0313.7714.0313.59-
Oct 15, 202413.7713.9313.6913.7813.34-
Oct 14, 202413.8413.8413.7713.7713.33-
Oct 11, 202413.7713.9113.7213.8613.43-
Oct 10, 202413.8413.8613.7313.7813.34-
Oct 9, 202413.8113.8913.8113.8413.40-
Oct 8, 202413.7013.8213.4413.8213.39-
Oct 7, 202413.8513.8713.7213.7713.33-
Oct 4, 202413.3213.8313.3113.8013.36-
Oct 3, 202413.4813.4813.1613.2812.86-
Oct 2, 202413.3313.5013.3113.4112.98-
Oct 1, 202413.3213.4213.2113.4212.99-
Sep 30, 2024 0.07 Dividend
Sep 30, 202413.4913.4913.3913.4413.01-
Sep 27, 202413.5313.6513.4813.4812.98-
Sep 26, 202413.4813.5713.4413.5613.05-
Sep 25, 202413.5913.6513.4413.4412.94-
Sep 24, 202413.6713.7213.6113.6813.16-
Sep 23, 202413.8313.8913.7013.7313.22-
Sep 20, 202413.5913.7313.4513.7313.21-
Sep 19, 202413.1513.5213.1513.5213.0225
Sep 18, 202412.9113.0512.8913.0512.56-
Sep 17, 202412.8413.0712.8412.9512.47-
Sep 16, 202412.8312.9512.8112.8812.40-
Sep 13, 202412.7812.9112.7612.8512.37-
Sep 12, 202412.7712.8212.6912.7812.31-
Sep 11, 202412.6412.7712.5712.6612.19-
Sep 10, 202412.7312.7712.6112.6812.20-
Sep 9, 202412.6712.8312.5612.8012.32-
Sep 6, 202412.5812.6812.4612.6412.16-
Sep 5, 202412.7012.7512.5612.5812.11-
Sep 4, 202412.8513.0112.7812.7812.30-
Sep 3, 202413.0913.0912.9012.9412.45-
Sep 2, 202413.1413.1413.0513.0912.60-
Aug 30, 2024 0.07 Dividend
Aug 30, 202412.8813.0812.8612.9212.44-
Aug 29, 202412.8413.0512.8413.0512.48-
Aug 28, 202412.8312.9012.8212.8512.29-
Aug 27, 202412.9113.0212.8812.8812.32-
Aug 26, 202412.9613.1512.9312.9312.37-
Aug 23, 202412.8513.0312.8112.9512.39-
Aug 22, 202412.8012.9012.7412.8512.29-
Aug 21, 202412.6912.7812.6512.7412.19-
Aug 20, 202412.9812.9912.7212.7412.19-
Aug 19, 202412.9013.0212.8812.9712.40-
Aug 16, 202413.0313.1012.9712.9812.42-
Aug 15, 202412.6712.9912.6512.9912.43-
Aug 14, 202412.6012.6812.5512.6412.09-
Aug 13, 202412.5412.6812.4412.6212.07-
Aug 12, 202412.9412.9812.6512.6512.11-
Aug 9, 202412.8512.9112.7512.7912.24-
Aug 8, 202412.8412.9512.7712.8512.30-
Aug 7, 202412.9412.9612.7512.8112.25-
Aug 6, 202412.9113.0312.8212.9812.41-
Aug 5, 202413.1413.1412.8112.9412.38-
Aug 2, 202413.4513.4513.1013.3512.78-
Aug 1, 202413.6713.7413.4413.5612.97-
Jul 31, 2024 0.07 Dividend
Jul 31, 202413.9914.0413.7413.8113.21-
Jul 30, 202413.8614.0413.8514.0213.34-
Jul 29, 202413.8513.9113.8413.8613.19-
Jul 26, 202413.5513.8613.5513.7313.06-
Jul 25, 202413.6813.7813.4713.5512.88-
Jul 24, 202414.0114.0513.8013.8113.14-
Jul 23, 202413.7814.0113.7714.0113.33-
Jul 22, 202413.7213.7813.5913.7313.06-
Jul 19, 202413.6513.7313.5213.7313.06-
Jul 18, 202414.0214.1513.7213.7213.05-
Jul 17, 202413.8014.0013.7013.9113.23-
Jul 16, 202413.5413.7213.4713.7213.05-
Jul 15, 202413.3913.5913.3713.5212.87-
Jul 12, 202413.1613.3413.1413.3112.66-
Jul 11, 202413.1113.2813.0213.1812.531
Jul 10, 202412.9013.1112.9013.1112.47-
Jul 9, 202413.1013.1112.9413.0012.37-
Jul 8, 202413.1113.1813.0913.0912.45-
Jul 5, 202413.1813.1913.0713.1112.47-
Jul 4, 202413.2013.2313.1813.1812.54-
Jul 3, 202413.2813.3313.1513.1912.55-
Jul 2, 202413.3013.3613.2213.2812.64-
Jul 1, 202413.5413.5413.5413.5412.88-
Jun 28, 2024 0.07 Dividend
Jun 28, 202413.3613.5413.3613.5412.88-
Jun 27, 202413.3213.3513.2413.2612.54-
Jun 26, 202413.4113.5213.3113.3612.63-
Jun 25, 202413.5613.6013.4313.4312.70-
Jun 24, 202413.6313.6913.5913.6312.88-
Jun 21, 202413.5613.7313.5613.6512.90-
Jun 20, 202413.4813.5513.4513.5312.80-
Jun 19, 202413.4813.5113.4713.4912.76-
Jun 18, 202413.6513.6813.4913.4912.75-
Jun 17, 202413.4913.6013.4413.6012.86-
Jun 14, 202413.6613.6913.5013.5012.76-
Jun 13, 202413.5813.6213.5213.5412.80-
Jun 12, 202413.3513.6913.3513.6112.87-
Jun 11, 202413.2613.4013.2113.3012.57150
Jun 10, 202413.2213.3413.1213.3312.60-
Jun 7, 202413.2413.2413.1813.1912.48-
Jun 6, 202412.9213.2412.9213.1812.46-
Jun 5, 202413.3513.3513.1013.1512.43-
Jun 4, 202413.3813.4813.3413.3412.61-
Jun 3, 202413.3613.3613.2313.3412.61-
May 31, 2024 0.07 Dividend
May 31, 202413.1513.3213.0413.3212.60-
May 30, 202413.0713.1812.9913.1212.33-
May 29, 202413.2813.3013.0613.0812.29-
May 28, 202413.3713.3813.2313.2312.43-
May 27, 202413.4013.4013.3513.4012.60-
May 24, 202413.2813.4213.2713.3712.56-
May 23, 202413.4613.4913.2713.2712.47-
May 22, 202413.5113.5713.4813.5212.70-
May 21, 202413.6513.6513.5513.5512.73-
May 20, 202413.4413.7013.3613.5812.76-
May 17, 202413.6013.7213.4713.4712.65-
May 16, 202413.5613.6013.4713.5512.73-
May 15, 202413.7113.7513.6613.6712.85-
May 14, 202413.8113.8713.6813.6912.87-
May 13, 202413.7813.9413.7213.7212.89-
May 10, 202413.8313.9013.6813.7512.92-
May 9, 202413.7213.7313.6813.7312.91-
May 8, 202413.7014.1013.6513.6512.836
May 7, 202413.8013.9413.7813.8112.97-
May 6, 202413.6613.7213.6013.7012.88-
May 3, 202413.7413.8913.6313.6612.84-
May 2, 202413.8514.0213.6913.7412.92-
Apr 30, 202414.0814.1513.8813.9013.07-
Apr 29, 2024 0.07 Dividend
Apr 29, 202413.9514.0913.9014.0113.16-
Apr 26, 202414.0014.1313.9914.0513.12-
Apr 25, 202414.2314.2314.0714.1013.18-
Apr 24, 202414.4814.4814.2714.3313.39-
Apr 23, 202414.4614.5614.4014.5213.57-
Apr 22, 202414.2414.4014.2214.4013.45-
Apr 19, 202414.0614.2414.0014.1313.20-
Apr 18, 202414.0514.1213.9814.0213.09-
Apr 17, 202414.4414.4714.1114.1313.20-
Apr 16, 202414.6914.8014.5114.5113.56-
Apr 15, 202414.8915.0214.7214.7213.75-
Apr 12, 202414.8514.9314.8114.8513.87-
Apr 11, 202414.6514.8514.6214.8513.8820
Apr 10, 202414.9014.9214.6314.6613.70-
Apr 9, 202414.9314.9514.8014.8313.86-
Apr 8, 202414.8114.9914.7714.9914.01-
Apr 5, 202414.7714.9014.7514.7513.78-
Apr 4, 202414.8214.9314.7614.7613.79-