Apple Hospitality REIT In... (APLE)
11.50
0.00 (0.00%)
At close: Apr 15, 2025, 3:59 PM
11.57
0.61%
After-hours: Apr 15, 2025, 07:46 PM EDT
Apple Hospitality REIT Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.67 | 11.67 | 11.70 | 11.70 | 11.20 | 11.20 | 11.50 | 11.50 | 0.26% | 2,027,571 |
| Apr 11, 2025 | 11.22 | 11.22 | 11.57 | 11.57 | 11.03 | 11.03 | 11.47 | 11.47 | 1.50% | 2,632,925 |
| Apr 10, 2025 | 11.81 | 11.81 | 11.98 | 11.98 | 11.04 | 11.04 | 11.30 | 11.30 | -7.30% | 4,917,283 |
| Apr 9, 2025 | 10.48 | 10.48 | 12.27 | 12.27 | 10.44 | 10.44 | 12.19 | 12.19 | 14.35% | 7,283,228 |
| Apr 8, 2025 | 11.48 | 11.48 | 11.53 | 11.53 | 10.53 | 10.53 | 10.66 | 10.66 | -3.88% | 4,662,319 |
| Apr 7, 2025 | 11.16 | 11.16 | 11.67 | 11.67 | 10.69 | 10.69 | 11.09 | 11.09 | -3.65% | 6,320,936 |
| Apr 4, 2025 | 11.47 | 11.47 | 11.67 | 11.67 | 11.11 | 11.11 | 11.51 | 11.51 | -1.62% | 4,306,840 |
| Apr 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 11.59 | 11.59 | 11.70 | 11.70 | -9.30% | 6,584,641 |
| Apr 2, 2025 | 12.75 | 12.75 | 13.06 | 13.06 | 12.75 | 12.75 | 12.90 | 12.90 | -0.15% | 4,535,900 |
| Apr 1, 2025 | 12.87 | 12.87 | 13.05 | 13.05 | 12.78 | 12.78 | 12.92 | 12.92 | 0.08% | 2,257,032 |
| Mar 31, 2025 | 12.72 | 12.72 | 12.94 | 12.94 | 12.65 | 12.65 | 12.91 | 12.91 | 0.31% | 2,636,077 |
| Mar 28, 2025 | 13.03 | 12.95 | 13.03 | 12.95 | 12.76 | 12.68 | 12.87 | 12.79 | -0.92% | 1,975,390 |
| Mar 27, 2025 | 13.16 | 13.08 | 13.17 | 13.09 | 12.93 | 12.85 | 12.99 | 12.91 | -1.52% | 1,869,816 |
| Mar 26, 2025 | 13.27 | 13.19 | 13.45 | 13.37 | 13.14 | 13.06 | 13.19 | 13.11 | -0.23% | 2,041,363 |
| Mar 25, 2025 | 13.49 | 13.41 | 13.49 | 13.41 | 13.13 | 13.05 | 13.22 | 13.14 | -1.20% | 2,062,016 |
| Mar 24, 2025 | 13.43 | 13.35 | 13.55 | 13.47 | 13.26 | 13.18 | 13.38 | 13.30 | 0.38% | 2,145,200 |
| Mar 21, 2025 | 13.36 | 13.28 | 13.36 | 13.28 | 13.01 | 12.93 | 13.33 | 13.25 | -1.33% | 4,400,400 |
| Mar 20, 2025 | 13.49 | 13.41 | 13.69 | 13.61 | 13.46 | 13.38 | 13.51 | 13.43 | -0.66% | 1,772,706 |
| Mar 19, 2025 | 13.48 | 13.40 | 13.71 | 13.63 | 13.47 | 13.39 | 13.60 | 13.52 | 1.19% | 1,780,778 |
| Mar 18, 2025 | 13.69 | 13.61 | 13.69 | 13.61 | 13.41 | 13.33 | 13.44 | 13.36 | -2.40% | 2,430,600 |
| Mar 17, 2025 | 13.54 | 13.45 | 13.84 | 13.75 | 13.54 | 13.45 | 13.77 | 13.68 | 1.77% | 2,210,799 |
| Mar 14, 2025 | 13.27 | 13.19 | 13.55 | 13.47 | 13.22 | 13.14 | 13.53 | 13.45 | 2.89% | 2,128,639 |
| Mar 13, 2025 | 13.69 | 13.61 | 13.80 | 13.72 | 13.11 | 13.03 | 13.15 | 13.07 | -3.59% | 3,461,100 |
| Mar 12, 2025 | 13.80 | 13.72 | 13.84 | 13.76 | 13.46 | 13.38 | 13.64 | 13.56 | -0.44% | 3,182,373 |
| Mar 11, 2025 | 14.28 | 14.19 | 14.32 | 14.23 | 13.68 | 13.59 | 13.70 | 13.61 | -3.39% | 5,921,200 |
| Mar 10, 2025 | 14.60 | 14.51 | 14.71 | 14.62 | 14.10 | 14.01 | 14.18 | 14.09 | -3.34% | 3,952,316 |
| Mar 7, 2025 | 14.36 | 14.27 | 14.68 | 14.59 | 14.34 | 14.25 | 14.67 | 14.58 | 2.16% | 2,781,920 |
| Mar 6, 2025 | 14.44 | 14.35 | 14.58 | 14.49 | 14.35 | 14.26 | 14.36 | 14.27 | -1.31% | 3,141,200 |
| Mar 5, 2025 | 14.49 | 14.40 | 14.68 | 14.59 | 14.43 | 14.34 | 14.55 | 14.46 | 0.34% | 3,346,800 |
| Mar 4, 2025 | 14.50 | 14.41 | 14.64 | 14.55 | 14.33 | 14.24 | 14.50 | 14.41 | -0.48% | 4,179,757 |
| Mar 3, 2025 | 14.78 | 14.69 | 14.96 | 14.87 | 14.54 | 14.45 | 14.57 | 14.48 | -1.62% | 2,490,242 |
| Feb 28, 2025 | 14.54 | 14.54 | 14.93 | 14.93 | 14.54 | 14.54 | 14.81 | 14.81 | 1.72% | 3,529,500 |
| Feb 27, 2025 | 14.54 | 14.46 | 14.73 | 14.65 | 14.50 | 14.42 | 14.56 | 14.48 | 0.62% | 1,657,100 |
| Feb 26, 2025 | 14.40 | 14.32 | 14.67 | 14.59 | 14.34 | 14.26 | 14.47 | 14.39 | 0.56% | 2,914,833 |
| Feb 25, 2025 | 14.64 | 14.56 | 14.66 | 14.58 | 14.23 | 14.15 | 14.39 | 14.31 | -1.57% | 2,952,515 |
| Feb 24, 2025 | 14.90 | 14.82 | 14.91 | 14.83 | 14.55 | 14.47 | 14.62 | 14.54 | -0.95% | 3,822,300 |
| Feb 21, 2025 | 15.43 | 15.35 | 15.43 | 15.35 | 14.71 | 14.63 | 14.76 | 14.68 | -3.34% | 2,762,300 |
| Feb 20, 2025 | 15.26 | 15.18 | 15.30 | 15.22 | 14.98 | 14.90 | 15.27 | 15.19 | -0.59% | 3,064,700 |
| Feb 19, 2025 | 15.25 | 15.17 | 15.44 | 15.36 | 15.21 | 15.13 | 15.36 | 15.28 | -0.13% | 1,529,235 |
| Feb 18, 2025 | 15.20 | 15.12 | 15.39 | 15.31 | 15.16 | 15.08 | 15.38 | 15.30 | 0.98% | 3,149,900 |
| Feb 14, 2025 | 15.35 | 15.27 | 15.45 | 15.37 | 15.22 | 15.14 | 15.23 | 15.15 | -0.52% | 1,459,058 |
| Feb 13, 2025 | 15.28 | 15.20 | 15.41 | 15.33 | 15.19 | 15.11 | 15.31 | 15.23 | 0.46% | 1,359,904 |
| Feb 12, 2025 | 15.09 | 15.01 | 15.28 | 15.20 | 15.04 | 14.96 | 15.24 | 15.16 | -0.39% | 1,241,835 |
| Feb 11, 2025 | 15.21 | 15.13 | 15.37 | 15.29 | 15.09 | 15.01 | 15.30 | 15.22 | -0.13% | 1,299,300 |
| Feb 10, 2025 | 15.65 | 15.57 | 15.65 | 15.57 | 15.23 | 15.15 | 15.32 | 15.24 | -2.23% | 2,071,667 |
| Feb 7, 2025 | 15.81 | 15.72 | 15.86 | 15.77 | 15.60 | 15.51 | 15.67 | 15.58 | -1.14% | 1,831,550 |
| Feb 6, 2025 | 15.48 | 15.39 | 15.85 | 15.76 | 15.48 | 15.39 | 15.85 | 15.76 | 2.66% | 1,607,497 |
| Feb 5, 2025 | 15.43 | 15.35 | 15.49 | 15.41 | 15.35 | 15.27 | 15.44 | 15.36 | 0.32% | 1,524,145 |
| Feb 4, 2025 | 15.33 | 15.25 | 15.48 | 15.40 | 15.23 | 15.15 | 15.39 | 15.31 | 0.33% | 918,135 |
| Feb 3, 2025 | 15.23 | 15.15 | 15.47 | 15.39 | 15.06 | 14.98 | 15.34 | 15.26 | -0.65% | 1,769,138 |