Apple Hospitality REIT In... (APLE)
NYSE: APLE
· Real-Time Price · USD
12.32
-0.22 (-1.75%)
At close: Aug 14, 2025, 3:59 PM
12.30
-0.20%
Pre-market: Aug 15, 2025, 05:56 AM EDT
APLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.39 | 12.42 | 12.23 | 12.32 | 12.32 | -1.75% | 2,668,930 |
| Aug 13, 2025 | 12.24 | 12.59 | 12.19 | 12.54 | 12.54 | 2.70% | 3,350,514 |
| Aug 12, 2025 | 11.90 | 12.25 | 11.83 | 12.21 | 12.21 | 3.74% | 4,125,700 |
| Aug 11, 2025 | 11.74 | 11.84 | 11.63 | 11.77 | 11.77 | 0.43% | 2,719,480 |
| Aug 8, 2025 | 11.80 | 11.88 | 11.70 | 11.72 | 11.72 | -0.34% | 2,946,828 |
| Aug 7, 2025 | 11.84 | 12.02 | 11.56 | 11.76 | 11.76 | 1.55% | 3,863,708 |
| Aug 6, 2025 | 11.61 | 11.74 | 11.55 | 11.58 | 11.58 | -1.11% | 6,752,700 |
| Aug 5, 2025 | 11.68 | 11.75 | 11.57 | 11.71 | 11.71 | 0.60% | 3,412,046 |
| Aug 4, 2025 | 11.60 | 11.76 | 11.53 | 11.64 | 11.64 | 0.95% | 3,475,400 |
| Aug 1, 2025 | 11.64 | 11.68 | 11.41 | 11.53 | 11.53 | -1.87% | 3,954,200 |
| Jul 31, 2025 | 11.88 | 11.93 | 11.67 | 11.75 | 11.75 | -2.08% | 3,170,082 |
| Jul 30, 2025 | 12.30 | 12.34 | 11.91 | 12.00 | 11.92 | -1.96% | 2,889,100 |
| Jul 29, 2025 | 12.47 | 12.47 | 12.19 | 12.24 | 12.16 | -1.21% | 2,723,400 |
| Jul 28, 2025 | 12.60 | 12.64 | 12.38 | 12.39 | 12.31 | -1.43% | 1,980,478 |
| Jul 25, 2025 | 12.51 | 12.62 | 12.42 | 12.57 | 12.49 | 1.05% | 2,123,770 |
| Jul 24, 2025 | 12.62 | 12.71 | 12.40 | 12.44 | 12.36 | -1.43% | 5,072,300 |
| Jul 23, 2025 | 12.78 | 12.85 | 12.60 | 12.62 | 12.54 | -0.32% | 4,372,673 |
| Jul 22, 2025 | 12.34 | 12.68 | 12.34 | 12.66 | 12.58 | 2.59% | 1,798,227 |
| Jul 21, 2025 | 12.43 | 12.48 | 12.33 | 12.34 | 12.26 | 0.00% | 1,695,101 |
| Jul 18, 2025 | 12.32 | 12.36 | 12.21 | 12.34 | 12.26 | 0.57% | 2,878,300 |