Apple Hospitality REIT In... (APLE)
NYSE: APLE
· Real-Time Price · USD
13.03
0.15 (1.16%)
At close: Sep 04, 2025, 3:59 PM
13.09
0.46%
Pre-market: Sep 05, 2025, 05:31 AM EDT
APLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.92 | 13.03 | 12.84 | 13.02 | 13.02 | 1.09% | 1,903,376 |
| Sep 3, 2025 | 12.80 | 12.97 | 12.76 | 12.88 | 12.88 | 0.47% | 2,031,900 |
| Sep 2, 2025 | 12.90 | 12.97 | 12.75 | 12.82 | 12.82 | -1.84% | 2,185,405 |
| Aug 29, 2025 | 13.07 | 13.11 | 12.97 | 13.06 | 13.06 | -0.68% | 3,816,271 |
| Aug 28, 2025 | 13.25 | 13.27 | 13.04 | 13.15 | 13.07 | -0.15% | 2,132,836 |
| Aug 27, 2025 | 12.76 | 13.21 | 12.76 | 13.17 | 13.09 | 3.46% | 3,753,100 |
| Aug 26, 2025 | 12.66 | 12.94 | 12.66 | 12.73 | 12.65 | 0.16% | 4,087,802 |
| Aug 25, 2025 | 12.84 | 12.91 | 12.68 | 12.71 | 12.63 | -1.24% | 2,069,220 |
| Aug 22, 2025 | 12.50 | 12.90 | 12.44 | 12.87 | 12.79 | 4.46% | 3,357,862 |
| Aug 21, 2025 | 12.30 | 12.39 | 12.23 | 12.32 | 12.25 | -0.08% | 2,199,100 |
| Aug 20, 2025 | 12.42 | 12.51 | 12.31 | 12.33 | 12.25 | -0.56% | 2,248,500 |
| Aug 19, 2025 | 12.23 | 12.48 | 12.22 | 12.40 | 12.32 | 1.39% | 2,061,189 |
| Aug 18, 2025 | 12.20 | 12.35 | 12.17 | 12.23 | 12.16 | 0.58% | 1,928,529 |
| Aug 15, 2025 | 12.33 | 12.35 | 12.13 | 12.16 | 12.09 | -1.30% | 2,014,453 |
| Aug 14, 2025 | 12.39 | 12.42 | 12.23 | 12.32 | 12.25 | -1.75% | 2,669,475 |
| Aug 13, 2025 | 12.24 | 12.59 | 12.19 | 12.54 | 12.46 | 2.70% | 3,350,514 |
| Aug 12, 2025 | 11.90 | 12.25 | 11.83 | 12.21 | 12.14 | 3.74% | 4,125,700 |
| Aug 11, 2025 | 11.74 | 11.84 | 11.63 | 11.77 | 11.70 | 0.43% | 2,719,480 |
| Aug 8, 2025 | 11.80 | 11.88 | 11.70 | 11.72 | 11.65 | -0.34% | 2,946,828 |
| Aug 7, 2025 | 11.84 | 12.02 | 11.56 | 11.76 | 11.69 | 1.55% | 3,863,708 |