Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Apple Hospitality REIT, Inc. (APLE)

Compare
13.51
-0.19
(-1.42%)
As of 10:03:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202513.8013.8413.5113.5113.51345,108
Mar 11, 202514.2814.3213.6813.7013.705,443,700
Mar 10, 202514.6014.7114.1014.1814.183,952,300
Mar 7, 202514.3614.6814.3414.6714.672,781,900
Mar 6, 202514.4414.5814.3514.3614.363,141,200
Mar 5, 202514.4914.6814.4314.5514.553,346,800
Mar 4, 202514.5014.6414.3214.5014.504,179,700
Mar 3, 202514.7714.9614.5414.5714.572,490,200
Feb 28, 2025 0.08 Dividend
Feb 28, 202514.5414.9314.5414.8114.813,529,500
Feb 27, 202514.5414.7314.5014.5614.481,657,100
Feb 26, 202514.4014.6714.3414.4714.392,914,800
Feb 25, 202514.6414.6514.2314.3914.312,952,300
Feb 24, 202514.9014.9114.5514.6214.543,822,300
Feb 21, 202515.4315.4314.7014.7614.682,762,300
Feb 20, 202515.2615.3014.9815.2715.193,064,700
Feb 19, 202515.2515.4415.2115.3615.281,529,200
Feb 18, 202515.2015.3915.1615.3815.303,149,900
Feb 14, 202515.3515.4515.2215.2315.151,459,000
Feb 13, 202515.2815.4015.1915.3115.231,359,900
Feb 12, 202515.0915.2815.0315.2415.161,241,800
Feb 11, 202515.2115.3715.0915.3015.221,299,300
Feb 10, 202515.6515.6515.2315.3215.242,071,500
Feb 7, 202515.8115.8615.6015.6715.581,831,500
Feb 6, 202515.4815.8515.4815.8515.761,607,400
Feb 5, 202515.4315.4915.3515.4415.361,524,100
Feb 4, 202515.3315.4815.2315.3915.31918,100
Feb 3, 202515.2315.4715.0615.3415.261,769,100
Jan 31, 2025 0.08 Dividend
Jan 31, 202515.4915.5915.3515.4415.361,413,800
Jan 30, 202515.5515.6815.4115.5215.361,412,300
Jan 29, 202515.6715.7615.3515.3915.231,829,500
Jan 28, 202515.5716.0115.5715.7015.532,204,800
Jan 27, 202515.4015.7915.3515.5915.422,436,200
Jan 24, 202515.2415.3715.1315.1615.001,204,800
Jan 23, 202515.1115.2715.1115.2615.101,362,100
Jan 22, 202515.1515.2515.0715.1815.021,554,500
Jan 21, 202515.1515.3015.1115.2715.111,383,300
Jan 17, 202515.2115.2715.0315.0414.881,578,800
Jan 16, 202515.1915.2415.0715.0914.931,743,100
Jan 15, 202515.1815.3015.1215.1615.002,153,000
Jan 14, 202514.6214.8414.6214.8414.681,186,400
Jan 13, 202514.5214.6514.4814.6114.45981,000
Jan 10, 202514.3214.7014.2314.5814.431,430,100
Jan 8, 202514.5314.6514.4514.5514.402,031,100
Jan 7, 202514.8714.9114.5114.6214.463,178,300
Jan 6, 202515.1115.1714.7714.8314.673,111,600
Jan 3, 202515.1015.1914.9715.1615.001,309,600
Jan 2, 202515.3815.4215.0315.1414.981,154,600
Dec 31, 2024 0.13 Dividend
Dec 31, 202415.4315.5115.2915.3515.191,210,500
Dec 30, 202415.3815.4815.1915.4315.141,188,100
Dec 27, 202415.6015.8115.4215.4415.151,217,000
Dec 26, 202415.6015.8015.5715.7615.461,570,600
Dec 24, 202415.5915.7115.5215.7115.41422,800
Dec 23, 202415.6015.7115.4815.6115.31865,600
Dec 20, 202415.1615.7615.1615.6115.315,723,300
Dec 19, 202415.3715.5615.2615.3415.051,688,900
Dec 18, 202416.0316.0915.1815.2514.961,651,100
Dec 17, 202416.0816.2515.9216.0215.721,336,500
Dec 16, 202415.9616.2815.9516.1915.881,184,500
Dec 13, 202416.0416.0715.8916.0515.751,532,100
Dec 12, 202416.1816.2716.0916.1015.791,414,500
Dec 11, 202416.3116.4316.1816.2415.932,385,700
Dec 10, 202416.2116.3716.0416.2615.952,216,300
Dec 9, 202416.2316.3016.1216.1715.861,132,600
Dec 6, 202416.0816.1315.9916.0515.751,133,900
Dec 5, 202416.1016.1815.9515.9715.672,177,500
Dec 4, 202416.1916.3015.9716.0915.782,162,300
Dec 3, 202416.2316.4316.1716.2215.912,011,600
Dec 2, 202416.1716.2115.9416.1115.801,740,900
Nov 29, 2024 0.08 Dividend
Nov 29, 202416.1316.2816.0916.1115.801,021,900
Nov 27, 202416.2716.3316.1416.2015.812,012,800
Nov 26, 202416.2116.2816.0716.1715.791,602,200
Nov 25, 202416.1716.5016.1716.3215.931,955,500
Nov 22, 202415.8016.1715.7716.1115.731,923,300
Nov 21, 202415.4615.7815.4115.7415.371,060,600
Nov 20, 202415.3815.5815.3015.3715.001,477,300
Nov 19, 202415.3915.4915.3115.4415.071,226,300
Nov 18, 202415.5815.6015.4015.5215.151,265,400
Nov 15, 202415.7515.8415.4615.5015.131,153,600
Nov 14, 202415.9416.0515.5915.5915.221,824,300
Nov 13, 202415.9316.0315.8215.8915.511,468,700
Nov 12, 202415.9116.0715.8115.9015.521,995,000
Nov 11, 202415.9816.2415.8615.9915.612,364,700
Nov 8, 202415.6515.9815.5515.9315.552,359,800
Nov 7, 202415.7015.8915.6015.6115.241,834,200
Nov 6, 202415.3915.8315.3015.7415.374,418,000
Nov 5, 202414.5914.9414.3714.7614.412,121,600
Nov 4, 202414.6814.8514.6314.7314.381,727,000
Nov 1, 202414.8014.9514.6714.6814.331,232,200
Oct 31, 2024 0.08 Dividend
Oct 31, 202415.1915.1914.7614.7714.421,931,600
Oct 30, 202415.1415.3815.1315.2514.811,960,300
Oct 29, 202415.0415.2114.9715.1814.741,633,400
Oct 28, 202415.0015.1614.9915.1014.661,290,400
Oct 25, 202415.0115.0814.8614.8914.461,068,900
Oct 24, 202414.7414.9414.6814.9314.501,105,900
Oct 23, 202414.8014.8314.6014.6914.271,445,900
Oct 22, 202414.9815.0214.8614.8914.461,722,300
Oct 21, 202414.9815.0214.8614.9914.561,528,100
Oct 18, 202415.2615.2714.9615.0014.571,131,200
Oct 17, 202415.2315.2515.1015.2314.791,321,600
Oct 16, 202415.0515.2715.0315.2414.801,368,200
Oct 15, 202414.9715.2214.9515.0114.581,650,200
Oct 14, 202415.1515.1514.9714.9914.561,416,300
Oct 11, 202415.0615.2614.9915.1914.752,777,100
Oct 10, 202415.0015.1414.9515.0614.622,792,100
Oct 9, 202415.1715.2415.0515.1014.661,874,400
Oct 8, 202415.1515.2314.7615.1714.732,362,000
Oct 7, 202415.1215.2315.0615.1014.662,376,400
Oct 4, 202414.8815.2114.8515.2014.761,508,000
Oct 3, 202414.7214.7214.4714.6814.261,136,100
Oct 2, 202414.7314.9514.7114.8014.371,521,100
Oct 1, 202414.8414.9014.6414.8014.371,296,400
Sep 30, 2024 0.08 Dividend
Sep 30, 202415.0015.0314.7014.8514.421,799,900
Sep 27, 202415.2415.3115.0215.1414.621,523,100
Sep 26, 202415.0915.1914.9815.0914.581,570,700
Sep 25, 202415.2615.3014.9414.9814.471,325,400
Sep 24, 202415.2015.3115.1415.2514.731,780,100
Sep 23, 202415.3515.4015.1515.2014.681,546,600
Sep 20, 202415.0815.4415.0115.3514.835,585,400
Sep 19, 202414.7115.2014.6415.1814.662,414,100
Sep 18, 202414.4114.6914.3214.4613.971,892,900
Sep 17, 202414.4314.5814.3414.3813.892,066,000
Sep 16, 202414.3414.4414.2614.3413.851,762,500
Sep 13, 202414.2614.3014.1514.2813.791,518,900
Sep 12, 202414.1114.1813.9514.1713.691,269,000
Sep 11, 202413.9114.0613.8014.0413.561,735,400
Sep 10, 202414.0714.1213.8914.0213.542,835,000
Sep 9, 202413.9514.2013.8114.0713.593,652,400
Sep 6, 202413.9214.1213.8513.9613.483,162,100
Sep 5, 202414.0914.1613.9013.9313.462,392,700
Sep 4, 202414.2614.4414.0714.0813.602,222,300
Sep 3, 202414.3414.4014.2114.2613.772,504,200
Aug 30, 2024 0.08 Dividend
Aug 30, 202414.3314.4514.2314.4413.952,386,800
Aug 29, 202414.3814.4914.2914.3313.761,985,000
Aug 28, 202414.2414.3914.2314.2613.701,537,600
Aug 27, 202414.3614.5014.2814.3013.741,196,200
Aug 26, 202414.6014.6714.4114.4213.851,657,200
Aug 23, 202414.3714.6214.3014.5013.931,538,900
Aug 22, 202414.2414.3514.1214.2713.712,066,900
Aug 21, 202414.2014.2914.0614.2713.711,454,300
Aug 20, 202414.3514.3514.0914.0913.531,897,500
Aug 19, 202414.2514.4114.2414.3813.811,395,500
Aug 16, 202414.2414.3714.2014.2613.702,159,700
Aug 15, 202414.1514.3714.0314.2913.732,870,200
Aug 14, 202413.8514.0213.8513.9213.371,984,000
Aug 13, 202413.7913.8813.6013.8413.292,026,700
Aug 12, 202414.1014.1313.6813.7013.162,427,900
Aug 9, 202413.9914.0913.8914.0513.502,472,900
Aug 8, 202414.0714.1113.9814.0313.481,347,800
Aug 7, 202414.1314.1513.8514.0013.452,338,300
Aug 6, 202414.0114.2813.7214.0313.483,089,400
Aug 5, 202413.9714.3413.9313.9613.414,699,100
Aug 2, 202414.3914.6014.1714.4813.912,881,000
Aug 1, 202414.8414.9214.4814.6114.032,435,900
Jul 31, 2024 0.08 Dividend
Jul 31, 202415.2315.2314.7914.7914.213,616,100
Jul 30, 202415.0415.2715.0315.2114.532,756,100
Jul 29, 202415.0515.0914.9115.0014.331,464,700
Jul 26, 202414.8315.0514.7214.9914.321,712,300
Jul 25, 202414.7714.9014.5914.6413.992,322,400
Jul 24, 202415.2815.3614.7814.8114.152,519,900
Jul 23, 202414.9615.2814.9215.2314.551,651,500
Jul 22, 202414.9815.0614.7615.0214.351,741,500
Jul 19, 202414.8214.9814.7014.9314.271,972,800
Jul 18, 202415.2215.4514.8114.8614.201,662,900
Jul 17, 202415.0115.3915.0115.3014.623,398,400
Jul 16, 202414.8715.0814.7415.0614.392,338,300
Jul 15, 202414.6314.8614.5714.7414.082,011,900
Jul 12, 202414.4314.5814.3214.5513.902,235,600
Jul 11, 202414.3314.4514.2814.2813.642,117,500
Jul 10, 202414.0614.1914.0014.1613.532,023,500
Jul 9, 202414.0914.1613.9513.9713.352,995,500
Jul 8, 202414.3014.3214.1014.1313.501,344,900
Jul 5, 202414.2014.2214.0914.2013.571,456,800
Jul 3, 202414.3414.3614.2014.2113.58659,600
Jul 2, 202414.2814.3214.2214.2813.641,160,500
Jul 1, 202414.5514.5614.2414.2813.641,634,200
Jun 28, 2024 0.08 Dividend
Jun 28, 202414.3314.5614.2614.5413.895,455,600
Jun 27, 202414.2514.3514.1714.3513.641,473,600
Jun 26, 202414.2914.3614.1814.2713.562,072,100
Jun 25, 202414.5414.5714.3514.3613.641,296,100
Jun 24, 202414.6414.7614.5414.5413.821,490,500
Jun 21, 202414.5714.6914.4814.5913.864,969,600
Jun 20, 202414.4314.5914.3514.5413.821,773,100
Jun 18, 202414.6714.7614.4614.4913.771,740,400
Jun 17, 202414.4414.6314.4114.6213.891,622,100
Jun 14, 202414.5614.6114.3914.4413.721,710,200
Jun 13, 202414.7114.7414.5214.6713.942,407,300
Jun 12, 202414.6214.9114.6014.6913.964,442,100
Jun 11, 202414.2514.4314.2514.3213.613,809,600
Jun 10, 202414.0614.3613.9614.3013.592,243,200
Jun 7, 202414.2614.3914.2114.2313.522,592,800
Jun 6, 202414.3014.4514.2314.4013.681,685,000
Jun 5, 202414.4814.5014.2314.3113.601,754,300
Jun 4, 202414.5314.6614.4114.4513.731,849,500
Jun 3, 202414.4314.6014.3414.6013.873,926,100
May 31, 2024 0.08 Dividend
May 31, 202414.1814.4714.1314.4413.724,154,200
May 30, 202414.2814.3414.1314.2113.431,910,500
May 29, 202414.2314.2514.0814.1713.393,010,200
May 28, 202414.5814.5814.2914.3513.562,193,700
May 24, 202414.4514.6514.4314.4713.672,344,100
May 23, 202414.5414.5714.3214.3413.551,897,800
May 22, 202414.6614.7814.5414.5613.761,422,700
May 21, 202414.7814.8314.6214.6713.862,178,900
May 20, 202414.6114.9314.6114.7913.972,774,000
May 17, 202414.7914.9114.5514.6113.802,484,400
May 16, 202414.6714.7614.6014.7213.912,636,000
May 15, 202414.9915.0014.6514.6613.853,207,900
May 14, 202415.0415.0814.7414.7913.974,115,300
May 13, 202414.9715.0614.7814.8914.072,142,300
May 10, 202414.8814.9314.6814.8414.023,098,500
May 9, 202414.7514.8614.7014.8514.032,854,100
May 8, 202414.8014.8614.6014.7113.901,817,600
May 7, 202415.0515.1214.8314.8614.042,255,800
May 6, 202414.7814.8514.6714.8013.981,604,700
May 3, 202414.9014.9914.6414.6813.871,949,000
May 2, 202414.9914.9914.6314.6713.861,863,600
May 1, 202414.8115.1414.7914.8514.032,019,800
Apr 30, 202414.9915.0214.7314.7613.952,024,600
Apr 29, 2024 0.08 Dividend
Apr 29, 202415.0115.0914.9215.0814.251,772,600
Apr 26, 202415.0315.1514.9015.0014.102,319,100
Apr 25, 202415.1115.2414.9815.0014.101,814,000
Apr 24, 202415.4215.4715.2315.2714.351,541,100
Apr 23, 202415.3915.6115.3615.4714.541,318,200
Apr 22, 202415.1515.4415.1015.4214.491,545,500
Apr 19, 202414.9215.1614.9215.1414.231,778,800
Apr 18, 202415.0415.0714.8614.9314.031,383,500
Apr 17, 202415.3615.4214.9514.9714.071,610,900
Apr 16, 202415.5615.6615.3115.3314.412,154,600
Apr 15, 202415.9415.9815.5515.6214.681,160,400
Apr 12, 202415.8115.9315.7315.8214.87974,300
Apr 11, 202415.8515.9815.7215.9114.95981,900
Apr 10, 202415.8715.9815.6915.7514.801,619,900
Apr 9, 202416.2216.2816.0316.1615.191,082,700
Apr 8, 202416.0516.3216.0316.2115.231,133,500
Apr 5, 202415.9916.0915.9116.0615.091,558,900
Apr 4, 202416.2416.2815.8515.9915.031,564,500
Apr 3, 202416.1816.1816.0016.0515.081,661,600
Apr 2, 202416.1116.2516.0416.2515.272,172,600
Apr 1, 202416.3616.5016.2316.3115.331,313,100
Mar 28, 202416.5516.5916.2316.3815.391,900,200
Mar 27, 2024 0.08 Dividend
Mar 27, 202416.3416.5216.2916.5215.531,418,600
Mar 26, 202416.3316.4016.2516.2515.201,028,800
Mar 25, 202416.5816.5916.2616.2615.211,053,300
Mar 22, 202416.8016.8316.4716.4815.41953,600
Mar 21, 202416.5816.8016.5416.7415.651,458,500
Mar 20, 202416.4016.5516.3216.5215.451,167,200
Mar 19, 202416.4216.5416.3716.5115.441,123,300
Mar 18, 202416.2016.5616.1616.4715.401,382,100
Mar 15, 202416.1616.3716.0616.1815.133,619,800
Mar 14, 202416.3916.5116.1916.3015.242,570,400
Mar 13, 202416.6916.8416.4116.4915.422,550,800
Mar 12, 202416.7516.9916.6816.7515.662,091,600

Related Tickers

PK Park Hotels & Resorts Inc.
11.52
-1.71%
 
HST Host Hotels & Resorts, Inc.
15.06
-1.86%
 
INN Summit Hotel Properties, Inc.
5.85
-2.58%
 
RHP Ryman Hospitality Properties, Inc.
95.71
-1.97%
 
RLJ RLJ Lodging Trust
8.82
-1.23%
 
CLDT Chatham Lodging Trust
7.78
-1.02%
 
DRH DiamondRock Hospitality Company
7.81
-1.26%
 
AHT Ashford Hospitality Trust, Inc.
7.98
+1.63%
 
PEB Pebblebrook Hotel Trust
10.77
-1.64%
 
XHR Xenia Hotels & Resorts, Inc.
12.79
-0.66%