Apple Hospitality REIT In... (APLE)
13.24
-0.40 (-2.93%)
At close: Mar 13, 2025, 3:27 PM
APLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 13.80 | 13.84 | 13.46 | 13.64 | -0.06 | -0.44% | 3,181,882 |
| Mar 11, 2025 | 14.28 | 14.32 | 13.68 | 13.70 | -0.48 | -3.39% | 5,921,200 |
| Mar 10, 2025 | 14.60 | 14.71 | 14.10 | 14.18 | -0.49 | -3.34% | 3,952,316 |
| Mar 7, 2025 | 14.36 | 14.68 | 14.34 | 14.67 | 0.31 | 2.16% | 2,781,920 |
| Mar 6, 2025 | 14.44 | 14.58 | 14.35 | 14.36 | -0.19 | -1.31% | 3,141,200 |
| Mar 5, 2025 | 14.49 | 14.68 | 14.43 | 14.55 | 0.05 | 0.34% | 3,346,800 |
| Mar 4, 2025 | 14.50 | 14.64 | 14.33 | 14.50 | -0.07 | -0.48% | 4,179,757 |
| Mar 3, 2025 | 14.78 | 14.96 | 14.54 | 14.57 | -0.24 | -1.62% | 2,490,242 |
| Feb 28, 2025 | 14.54 | 14.93 | 14.54 | 14.81 | 0.25 | 1.72% | 3,529,500 |
| Feb 27, 2025 | 14.54 | 14.73 | 14.50 | 14.56 | 0.09 | 0.62% | 1,657,100 |
| Feb 26, 2025 | 14.40 | 14.67 | 14.34 | 14.47 | 0.08 | 0.56% | 2,914,833 |
| Feb 25, 2025 | 14.64 | 14.66 | 14.23 | 14.39 | -0.23 | -1.57% | 2,952,515 |
| Feb 24, 2025 | 14.90 | 14.91 | 14.55 | 14.62 | -0.14 | -0.95% | 3,822,300 |
| Feb 21, 2025 | 15.43 | 15.43 | 14.71 | 14.76 | -0.51 | -3.34% | 2,762,300 |
| Feb 20, 2025 | 15.26 | 15.30 | 14.98 | 15.27 | -0.09 | -0.59% | 3,064,700 |
| Feb 19, 2025 | 15.25 | 15.44 | 15.21 | 15.36 | -0.02 | -0.13% | 1,529,235 |
| Feb 18, 2025 | 15.20 | 15.39 | 15.16 | 15.38 | 0.15 | 0.98% | 3,149,900 |
| Feb 14, 2025 | 15.35 | 15.45 | 15.22 | 15.23 | -0.08 | -0.52% | 1,459,058 |
| Feb 13, 2025 | 15.28 | 15.41 | 15.19 | 15.31 | 0.07 | 0.46% | 1,359,904 |
| Feb 12, 2025 | 15.09 | 15.28 | 15.04 | 15.24 | -0.06 | -0.39% | 1,241,835 |
| Feb 11, 2025 | 15.21 | 15.37 | 15.09 | 15.30 | -0.02 | -0.13% | 1,299,300 |
| Feb 10, 2025 | 15.65 | 15.65 | 15.23 | 15.32 | -0.35 | -2.23% | 2,071,667 |
| Feb 7, 2025 | 15.81 | 15.86 | 15.60 | 15.67 | -0.18 | -1.14% | 1,831,550 |
| Feb 6, 2025 | 15.48 | 15.85 | 15.48 | 15.85 | 0.41 | 2.66% | 1,607,497 |
| Feb 5, 2025 | 15.43 | 15.49 | 15.35 | 15.44 | 0.05 | 0.32% | 1,524,145 |
| Feb 4, 2025 | 15.33 | 15.48 | 15.23 | 15.39 | 0.05 | 0.33% | 918,135 |
| Feb 3, 2025 | 15.23 | 15.47 | 15.06 | 15.34 | -0.10 | -0.65% | 1,769,138 |
| Jan 31, 2025 | 15.49 | 15.59 | 15.35 | 15.44 | -0.08 | -0.52% | 1,413,813 |
| Jan 30, 2025 | 15.55 | 15.68 | 15.42 | 15.52 | 0.13 | 0.84% | 1,412,300 |
| Jan 29, 2025 | 15.67 | 15.76 | 15.35 | 15.39 | -0.31 | -1.97% | 1,829,523 |
| Jan 28, 2025 | 15.57 | 16.02 | 15.57 | 15.70 | 0.11 | 0.71% | 2,205,155 |
| Jan 27, 2025 | 15.40 | 15.79 | 15.35 | 15.59 | 0.43 | 2.84% | 2,436,506 |
| Jan 24, 2025 | 15.25 | 15.37 | 15.13 | 15.16 | -0.10 | -0.66% | 1,204,872 |
| Jan 23, 2025 | 15.11 | 15.27 | 15.11 | 15.26 | 0.08 | 0.53% | 1,362,180 |
| Jan 22, 2025 | 15.15 | 15.25 | 15.07 | 15.18 | -0.09 | -0.59% | 1,554,500 |
| Jan 21, 2025 | 15.15 | 15.30 | 15.11 | 15.27 | 0.23 | 1.53% | 1,383,333 |
| Jan 17, 2025 | 15.21 | 15.28 | 15.03 | 15.04 | -0.05 | -0.33% | 1,578,899 |
| Jan 16, 2025 | 15.19 | 15.25 | 15.07 | 15.09 | -0.07 | -0.46% | 1,743,100 |
| Jan 15, 2025 | 15.18 | 15.30 | 15.12 | 15.16 | 0.32 | 2.16% | 2,153,053 |
| Jan 14, 2025 | 14.62 | 14.84 | 14.62 | 14.84 | 0.23 | 1.57% | 1,186,400 |
| Jan 13, 2025 | 14.52 | 14.65 | 14.49 | 14.61 | 0.03 | 0.21% | 981,008 |
| Jan 10, 2025 | 14.32 | 14.71 | 14.23 | 14.58 | 0.03 | 0.21% | 1,430,119 |
| Jan 8, 2025 | 14.53 | 14.65 | 14.45 | 14.55 | -0.07 | -0.48% | 2,031,177 |
| Jan 7, 2025 | 14.87 | 14.91 | 14.51 | 14.62 | -0.21 | -1.42% | 3,178,437 |
| Jan 6, 2025 | 15.11 | 15.17 | 14.77 | 14.83 | -0.33 | -2.18% | 3,111,608 |
| Jan 3, 2025 | 15.10 | 15.20 | 14.97 | 15.16 | 0.02 | 0.13% | 1,309,786 |
| Jan 2, 2025 | 15.38 | 15.42 | 15.04 | 15.14 | -0.21 | -1.37% | 1,154,905 |
| Dec 31, 2024 | 15.43 | 15.51 | 15.29 | 15.35 | -0.08 | -0.52% | 1,210,500 |
| Dec 30, 2024 | 15.38 | 15.48 | 15.19 | 15.43 | -0.01 | -0.06% | 1,188,383 |
| Dec 27, 2024 | 15.60 | 15.81 | 15.42 | 15.44 | -0.32 | -2.03% | 1,217,036 |