Dark

APLE
Apple Hospitality REIT, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

12.20USD+1.582%(+0.19)2,240,913

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:49:30 AM EDT

12.09USD+0.664%(+0.08)100

After-hours

May 16, 2025 4:00:30 PM EDT

12.20USD0.000%(0.00)6,840

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	12.050	12.2100	11.9650	12.20	+1.582%	2,240,913	0.000%
2025-05-15	12.050	12.0750	11.9350	12.01	-1.071%	1,679,120	+1.582%
2025-05-14	12.250	12.3400	12.1200	12.14	-1.221%	2,288,355	+0.494%
2025-05-13	12.300	12.5000	12.1550	12.29	+0.573%	4,286,923	-0.732%
2025-05-12	12.270	12.4800	12.0400	12.22	+4.089%	4,232,657	-0.164%
2025-05-09	11.710	11.7750	11.5650	11.74	+1.120%	1,842,182	+3.918%
2025-05-08	11.530	11.6950	11.4250	11.61	+2.201%	2,134,298	+5.082%
2025-05-07	11.330	11.5200	11.2900	11.36	+0.442%	3,069,399	+7.394%
2025-05-06	11.380	11.4900	11.2600	11.31	-1.567%	4,094,529	+7.869%
2025-05-05	11.630	11.7350	11.4800	11.49	-2.129%	3,765,826	+6.179%
2025-05-02	11.820	11.9600	11.5650	11.74	+0.171%	4,738,226	+3.918%
2025-05-01	11.900	12.0400	11.6900	11.72	-0.425%	3,588,366	+4.096%
2025-04-30	11.630	11.8000	11.5300	11.77	-0.675%	2,541,623	+3.653%
2025-04-29	11.850	11.9400	11.7650	11.85	-0.754%	2,189,076	+2.954%
2025-04-28	11.890	12.0900	11.7450	11.94	+0.421%	2,415,823	+2.178%
2025-04-25	11.830	11.9000	11.7599	11.89	-0.252%	1,890,350	+2.607%
2025-04-24	11.760	11.9950	11.7100	11.92	+1.188%	2,292,682	+2.349%
2025-04-23	12.300	12.4180	11.7600	11.78	-0.423%	2,187,962	+3.565%
2025-04-22	11.890	11.9900	11.6600	11.83	+0.169%	2,191,986	+3.128%
2025-04-21	11.690	11.8250	11.5400	11.81	-0.589%	2,643,832	+3.302%
2025-04-17	11.530	11.9100	11.5300	11.88	+3.125%	2,900,778	+2.694%
2025-04-16	11.420	11.7000	11.4200	11.52	+0.174%	2,722,666	+5.903%
2025-04-15	11.460	11.6600	11.4441	11.50	0.000%	2,006,974	+6.087%
2025-04-14	11.670	11.6950	11.1950	11.50	+0.262%	2,028,341	+6.087%
2025-04-11	11.220	11.5682	11.0300	11.47	+1.504%	2,632,925	+6.364%
2025-04-10	11.810	11.9800	11.0350	11.30	-7.301%	4,917,283	+7.965%
2025-04-09	10.480	12.2650	10.4400	12.19	+14.353%	7,283,228	+0.082%
2025-04-08	11.480	11.5300	10.5250	10.66	-3.877%	4,662,319	+14.447%
2025-04-07	11.160	11.6700	10.6900	11.09	-3.649%	6,320,936	+10.009%
2025-04-04	11.470	11.6720	11.1050	11.51	-1.624%	4,306,840	+5.995%
2025-04-03	12.700	12.7000	11.5850	11.70	-9.302%	6,584,641	+4.274%
2025-04-02	12.750	13.0600	12.7500	12.90	-0.155%	4,535,858	-5.426%
2025-04-01	12.870	13.0500	12.7800	12.92	+0.077%	2,257,032	-5.573%
2025-03-31	12.720	12.9400	12.6500	12.91	+0.311%	2,636,077	-5.500%
2025-03-28	13.030	13.0300	12.7600	12.87	-0.924%	1,975,390	-5.206%
2025-03-27	13.160	13.1650	12.9300	12.99	-1.516%	1,869,816	-6.082%
2025-03-26	13.270	13.4500	13.1400	13.19	-0.227%	1,900,262	-7.506%
2025-03-25	13.490	13.4900	13.1250	13.22	-1.196%	2,038,740	-7.716%
2025-03-24	13.430	13.5500	13.2550	13.38	+0.375%	2,138,596	-8.819%
2025-03-21	13.360	13.3600	13.0100	13.33	-1.332%	4,211,074	-8.477%
2025-03-20	13.490	13.6900	13.4600	13.51	-0.662%	1,744,964	-9.697%
2025-03-19	13.480	13.7100	13.4650	13.60	+1.190%	1,697,856	-10.294%
2025-03-18	13.690	13.6900	13.4050	13.44	-2.397%	2,383,609	-9.226%
2025-03-17	13.540	13.8350	13.5400	13.77	+1.774%	2,181,813	-11.402%
2025-03-14	13.270	13.5500	13.2200	13.53	+2.890%	2,069,565	-9.830%
2025-03-13	13.690	13.8000	13.1050	13.15	-3.592%	3,458,014	-7.224%
2025-03-12	13.800	13.8427	13.4601	13.64	-0.438%	3,110,758	-10.557%
2025-03-11	14.280	14.3200	13.6800	13.70	-3.385%	5,415,773	-10.949%
2025-03-10	14.600	14.7100	14.1000	14.18	-3.340%	3,710,449	-13.963%
2025-03-07	14.360	14.6800	14.3400	14.67	+2.159%	2,585,311	-16.837%
2025-03-06	14.440	14.5800	14.3500	14.36	-1.306%	2,689,342	-15.042%
2025-03-05	14.490	14.6800	14.4300	14.55	+0.345%	3,038,447	-16.151%
2025-03-04	14.500	14.6400	14.3250	14.50	-0.480%	3,890,025	-15.862%
2025-03-03	14.775	14.9600	14.5400	14.57	-1.621%	2,478,749	-16.266%
2025-02-28	14.540	14.9300	14.5400	14.81	+1.717%	3,303,008	-17.623%
2025-02-27	14.540	14.7300	14.5020	14.56	+0.622%	1,627,070	-16.209%
2025-02-26	14.400	14.6700	14.3400	14.47	+0.556%	2,902,374	-15.688%
2025-02-25	14.640	14.6550	14.2300	14.39	-1.573%	2,906,735	-15.219%
2025-02-24	14.900	14.9100	14.5500	14.62	-0.949%	3,792,615	-16.553%
2025-02-21	15.430	15.4300	14.7050	14.76	-3.340%	2,739,975	-17.344%
2025-02-20	15.260	15.3000	14.9800	15.27	-0.586%	3,023,796	-20.105%
2025-02-19	15.250	15.4350	15.2100	15.36	-0.130%	1,388,307	-20.573%
2025-02-18	15.200	15.3850	15.1600	15.38	+0.985%	2,976,130	-20.676%
2025-02-14	15.350	15.4500	15.2150	15.23	-0.523%	1,208,925	-19.895%
2025-02-13	15.280	15.4050	15.1900	15.31	+0.459%	1,311,722	-20.314%
2025-02-12	15.090	15.2800	15.0350	15.24	-0.392%	1,233,374	-19.948%
2025-02-11	15.210	15.3700	15.0850	15.30	-0.131%	1,269,861	-20.261%
2025-02-10	15.650	15.6500	15.2300	15.32	-2.234%	2,030,939	-20.366%
2025-02-07	15.810	15.8600	15.5950	15.67	-1.136%	1,784,999	-22.144%
2025-02-06	15.480	15.8500	15.4800	15.85	+2.655%	1,566,257	-23.028%
2025-02-05	15.430	15.4900	15.3450	15.44	+0.325%	1,484,242	-20.984%
2025-02-04	15.330	15.4750	15.2250	15.39	+0.326%	881,921	-20.728%
2025-02-03	15.230	15.4700	15.0600	15.34	-0.648%	1,744,422	-20.469%
2025-01-31	15.490	15.5900	15.3500	15.44	-0.515%	1,343,005	-20.984%
2025-01-30	15.550	15.6800	15.4150	15.52	+0.845%	1,383,373	-21.392%
2025-01-29	15.670	15.7625	15.3450	15.39	-1.975%	1,807,048	-20.728%
2025-01-28	15.570	16.0150	15.5700	15.70	+0.706%	2,086,801	-22.293%
2025-01-27	15.400	15.7900	15.3500	15.59	+2.836%	2,422,736	-21.745%
2025-01-24	15.245	15.3700	15.1300	15.16	-0.655%	1,181,635	-19.525%
2025-01-23	15.110	15.2700	15.1100	15.26	+0.527%	1,296,959	-20.052%
2025-01-22	15.150	15.2520	15.0700	15.18	-0.589%	1,479,139	-19.631%
2025-01-21	15.150	15.3000	15.1100	15.27	+1.529%	1,274,859	-20.105%
2025-01-17	15.210	15.2750	15.0300	15.04	-0.331%	1,053,073	-18.883%
2025-01-16	15.190	15.2450	15.0700	15.09	-0.462%	1,132,681	-19.152%
2025-01-15	15.180	15.3000	15.1200	15.16	+2.156%	2,050,436	-19.525%
2025-01-14	14.620	14.8400	14.6200	14.84	+1.574%	1,101,953	-17.790%
2025-01-13	14.520	14.6500	14.4850	14.61	+0.206%	937,709	-16.496%
2025-01-10	14.320	14.7050	14.2300	14.58	+0.206%	1,379,296	-16.324%
2025-01-08	14.530	14.6500	14.4500	14.55	-0.479%	1,986,413	-16.151%
2025-01-07	14.870	14.9100	14.5050	14.62	-1.416%	2,694,891	-16.553%
2025-01-06	15.110	15.1700	14.7700	14.83	-2.177%	2,538,913	-17.734%
2025-01-03	15.100	15.1950	14.9700	15.16	+0.132%	1,262,825	-19.525%
2025-01-02	15.380	15.4200	15.0350	15.14	-1.368%	1,108,664	-19.419%
2024-12-31	15.430	15.5099	15.2901	15.35	-0.518%	1,167,175	-20.521%
2024-12-30	15.380	15.4800	15.1850	15.43	-0.065%	1,176,716	-20.933%
2024-12-27	15.600	15.8100	15.4200	15.44	-2.030%	1,187,331	-20.984%
2024-12-26	15.600	15.8000	15.5700	15.76	+0.318%	1,542,586	-22.589%
2024-12-24	15.590	15.7100	15.5200	15.71	+0.641%	421,022	-22.342%
2024-12-23	15.600	15.7100	15.4850	15.61	0.000%	838,704	-21.845%
2024-12-20	15.160	15.7600	15.1600	15.61	+1.760%	3,285,628	-21.845%
2024-12-19	15.370	15.5600	15.2550	15.34	+0.590%	1,598,150	-20.469%
2024-12-18	16.030	16.0900	15.1750	15.25	-4.806%	1,623,369	-20.000%
2024-12-17	16.080	16.2500	15.9200	16.02	-1.050%	1,264,838	-23.845%
2024-12-16	15.960	16.2850	15.9500	16.19	+0.872%	1,153,894	-24.645%
2024-12-13	16.040	16.0700	15.8900	16.05	-0.311%	1,474,082	-23.988%
2024-12-12	16.180	16.2750	16.0900	16.10	-0.862%	1,379,874	-24.224%
2024-12-11	16.310	16.4350	16.1800	16.24	-0.123%	2,292,418	-24.877%
2024-12-10	16.210	16.3700	16.0400	16.26	+0.557%	1,478,263	-24.969%
2024-12-09	16.230	16.3000	16.1200	16.17	+0.748%	1,086,632	-24.552%
2024-12-06	16.080	16.1250	15.9900	16.05	+0.501%	1,110,534	-23.988%
2024-12-05	16.100	16.1800	15.9500	15.97	-0.746%	1,839,181	-23.607%
2024-12-04	16.190	16.3000	15.9650	16.09	-0.801%	2,078,429	-24.177%
2024-12-03	16.230	16.4300	16.1750	16.22	+0.683%	1,943,701	-24.784%
2024-12-02	16.170	16.2100	15.9400	16.11	0.000%	1,679,870	-24.271%
2024-11-29	16.130	16.2800	16.0900	16.11	-0.556%	931,410	-24.271%
2024-11-27	16.270	16.3250	16.1400	16.20	+0.186%	1,483,838	-24.691%
2024-11-26	16.210	16.2799	16.0700	16.17	-0.919%	1,456,027	-24.552%
2024-11-25	16.170	16.5000	16.1700	16.32	+1.304%	1,785,135	-25.245%
2024-11-22	15.800	16.1700	15.7700	16.11	+2.351%	1,857,656	-24.271%
2024-11-21	15.460	15.7850	15.4150	15.74	+2.407%	997,877	-22.490%
2024-11-20	15.380	15.5800	15.2950	15.37	-0.453%	1,437,128	-20.625%
2024-11-19	15.390	15.4900	15.3100	15.44	-0.515%	1,145,678	-20.984%
2024-11-18	15.580	15.5950	15.4000	15.52	+0.129%	1,235,950	-21.392%
2024-11-15	15.750	15.8400	15.4600	15.50	-0.577%	1,094,443	-21.290%
2024-11-14	15.940	16.0450	15.5900	15.59	-1.888%	1,653,347	-21.745%
2024-11-13	15.930	16.0291	15.8200	15.89	-0.063%	1,418,877	-23.222%
2024-11-12	15.910	16.0700	15.8100	15.90	-0.563%	1,944,759	-23.270%
2024-11-11	15.980	16.2400	15.8600	15.99	+0.377%	2,331,951	-23.702%
2024-11-08	15.650	15.9750	15.5500	15.93	+2.050%	2,147,780	-23.415%
2024-11-07	15.700	15.8900	15.6000	15.61	-0.826%	1,755,182	-21.845%
2024-11-06	15.390	15.8300	15.3000	15.74	+6.640%	4,332,944	-22.490%
2024-11-05	14.590	14.9400	14.3700	14.76	+0.204%	1,845,939	-17.344%
2024-11-04	14.680	14.8500	14.6250	14.73	+0.341%	1,453,259	-17.176%
2024-11-01	14.800	14.9500	14.6700	14.68	-0.609%	1,190,024	-16.894%
2024-10-31	15.190	15.1903	14.7550	14.77	-3.148%	1,879,396	-17.400%
2024-10-30	15.140	15.3800	15.1300	15.25	+0.461%	1,897,156	-20.000%
2024-10-29	15.040	15.2100	14.9700	15.18	+0.530%	1,607,246	-19.631%
2024-10-28	15.000	15.1650	14.9900	15.10	+1.410%	1,261,589	-19.205%
2024-10-25	15.010	15.0800	14.8650	14.89	-0.268%	1,056,487	-18.066%
2024-10-24	14.740	14.9350	14.6800	14.93	+1.634%	1,030,375	-18.285%
2024-10-23	14.800	14.8300	14.6000	14.69	-1.343%	1,418,483	-16.950%
2024-10-22	14.980	15.0150	14.8650	14.89	-0.667%	1,714,687	-18.066%
2024-10-21	14.980	15.0200	14.8600	14.99	-0.067%	1,400,941	-18.612%
2024-10-18	15.260	15.2700	14.9600	15.00	-1.510%	1,099,017	-18.667%
2024-10-17	15.230	15.2500	15.1000	15.23	-0.066%	1,102,519	-19.895%
2024-10-16	15.050	15.2750	15.0300	15.24	+1.532%	1,263,392	-19.948%
2024-10-15	14.970	15.2200	14.9500	15.01	+0.133%	1,620,495	-18.721%
2024-10-14	15.150	15.1500	14.9699	14.99	-1.317%	1,362,795	-18.612%
2024-10-11	15.060	15.2600	14.9950	15.19	+0.863%	2,764,388	-19.684%
2024-10-10	15.000	15.1400	14.9550	15.06	-0.265%	2,779,060	-18.991%
2024-10-09	15.170	15.2450	15.0500	15.10	-0.461%	1,816,194	-19.205%
2024-10-08	15.150	15.2300	14.7550	15.17	+0.464%	2,320,380	-19.578%
2024-10-07	15.120	15.2250	15.0600	15.10	-0.658%	2,366,342	-19.205%
2024-10-04	14.880	15.2100	14.8500	15.20	+3.542%	1,501,016	-19.737%
2024-10-03	14.720	14.7200	14.4650	14.68	-0.811%	1,115,790	-16.894%
2024-10-02	14.730	14.9550	14.7100	14.80	0.000%	1,507,136	-17.568%
2024-10-01	14.840	14.9000	14.6400	14.80	-0.337%	1,248,003	-17.568%
2024-09-30	15.000	15.0350	14.7000	14.85	-1.915%	1,781,485	-17.845%
2024-09-27	15.240	15.3150	15.0250	15.14	+0.331%	1,506,765	-19.419%
2024-09-26	15.090	15.1900	14.9850	15.09	+0.734%	1,541,601	-19.152%
2024-09-25	15.260	15.2950	14.9450	14.98	-1.770%	1,307,742	-18.558%
2024-09-24	15.200	15.3150	15.1400	15.25	+0.329%	1,754,530	-20.000%
2024-09-23	15.350	15.4050	15.1500	15.20	-0.977%	1,516,308	-19.737%
2024-09-20	15.080	15.4450	15.0100	15.35	+1.120%	5,036,116	-20.521%
2024-09-19	14.710	15.2000	14.6400	15.18	+4.979%	2,387,562	-19.631%
2024-09-18	14.410	14.6900	14.3250	14.46	+0.556%	1,839,249	-15.629%
2024-09-17	14.430	14.5800	14.3350	14.38	+0.279%	1,912,291	-15.160%
2024-09-16	14.340	14.4350	14.2600	14.34	+0.420%	1,532,752	-14.923%
2024-09-13	14.260	14.3000	14.1500	14.28	+0.776%	1,349,585	-14.566%
2024-09-12	14.110	14.1750	13.9550	14.17	+0.926%	1,014,087	-13.903%
2024-09-11	13.910	14.0600	13.8000	14.04	+0.143%	1,328,860	-13.105%
2024-09-10	14.070	14.1200	13.8900	14.02	-0.355%	2,107,301	-12.981%
2024-09-09	13.950	14.2000	13.8050	14.07	+0.788%	3,183,263	-13.291%
2024-09-06	13.920	14.1200	13.8500	13.96	+0.215%	2,485,357	-12.607%
2024-09-05	14.090	14.1624	13.9050	13.93	-1.065%	1,529,283	-12.419%
2024-09-04	14.260	14.4400	14.0750	14.08	-1.262%	1,506,503	-13.352%
2024-09-03	14.340	14.4000	14.2100	14.26	-1.247%	1,595,652	-14.446%
2024-08-30	14.330	14.4500	14.2250	14.44	+0.768%	2,334,912	-15.512%
2024-08-29	14.375	14.4950	14.2900	14.33	+0.491%	1,960,665	-14.864%
2024-08-28	14.240	14.3900	14.2300	14.26	-0.280%	1,501,499	-14.446%
2024-08-27	14.360	14.5000	14.2800	14.30	-0.832%	1,180,861	-14.685%
2024-08-26	14.600	14.6700	14.4100	14.42	-0.552%	1,645,123	-15.395%
2024-08-23	14.370	14.6200	14.3000	14.50	+1.612%	1,508,781	-15.862%
2024-08-22	14.240	14.3500	14.1200	14.27	0.000%	2,056,648	-14.506%
2024-08-21	14.200	14.2900	14.0650	14.27	+1.278%	1,431,798	-14.506%
2024-08-20	14.350	14.3500	14.0900	14.09	-2.017%	1,831,611	-13.414%
2024-08-19	14.250	14.4150	14.2400	14.38	+0.842%	1,388,514	-15.160%
2024-08-16	14.240	14.3700	14.2050	14.26	-0.210%	2,147,714	-14.446%
2024-08-15	14.150	14.3700	14.0300	14.29	+2.658%	2,855,599	-14.626%
2024-08-14	13.850	14.0200	13.8500	13.92	+0.578%	1,962,046	-12.356%
2024-08-13	13.790	13.8800	13.6001	13.84	+1.022%	1,998,817	-11.850%
2024-08-12	14.100	14.1250	13.6800	13.70	-2.491%	2,375,265	-10.949%
2024-08-09	13.990	14.0850	13.8900	14.05	+0.143%	2,447,807	-13.167%
2024-08-08	14.070	14.1100	13.9800	14.03	+0.214%	1,318,920	-13.043%
2024-08-07	14.130	14.1550	13.8450	14.00	-0.214%	2,292,983	-12.857%
2024-08-06	14.010	14.2800	13.7200	14.03	+0.501%	3,078,648	-13.043%
2024-08-05	13.970	14.3400	13.9250	13.96	-3.591%	4,642,717	-12.607%
2024-08-02	14.390	14.6000	14.1700	14.48	-0.890%	2,801,679	-15.746%
2024-08-01	14.840	14.9200	14.4750	14.61	-1.217%	2,364,667	-16.496%
2024-07-31	15.230	15.2300	14.7900	14.79	-2.761%	3,468,124	-17.512%
2024-07-30	15.040	15.2700	15.0300	15.21	+1.400%	2,712,021	-19.790%
2024-07-29	15.050	15.0900	14.9150	15.00	+0.067%	1,453,863	-18.667%
2024-07-26	14.830	15.0500	14.7200	14.99	+2.391%	1,643,665	-18.612%
2024-07-25	14.770	14.9000	14.5850	14.64	-1.148%	2,220,126	-16.667%
2024-07-24	15.280	15.3600	14.7800	14.81	-2.758%	2,453,357	-17.623%
2024-07-23	14.960	15.2800	14.9200	15.23	+1.398%	1,552,031	-19.895%
2024-07-22	14.980	15.0600	14.7600	15.02	+0.603%	1,291,142	-18.775%
2024-07-19	14.820	14.9750	14.7000	14.93	+0.471%	1,951,323	-18.285%
2024-07-18	15.220	15.4500	14.8150	14.86	-2.876%	1,624,489	-17.900%
2024-07-17	15.010	15.3900	15.0100	15.30	+1.594%	3,228,403	-20.261%
2024-07-16	14.870	15.0800	14.7450	15.06	+2.171%	1,887,066	-18.991%
2024-07-15	14.630	14.8600	14.5699	14.74	+1.306%	1,942,297	-17.232%
2024-07-12	14.430	14.5800	14.3200	14.55	+1.891%	2,188,488	-16.151%
2024-07-11	14.330	14.4550	14.2800	14.28	+0.847%	2,074,596	-14.566%
2024-07-10	14.060	14.1900	14.0000	14.16	+1.360%	2,004,383	-13.842%
2024-07-09	14.090	14.1650	13.9500	13.97	-1.132%	2,931,064	-12.670%
2024-07-08	14.300	14.3200	14.1000	14.13	-0.493%	1,331,976	-13.659%
2024-07-05	14.200	14.2200	14.0850	14.20	-0.070%	1,431,824	-14.085%
2024-07-03	14.340	14.3600	14.2000	14.21	-0.490%	655,730	-14.145%
2024-07-02	14.280	14.3250	14.2200	14.28	0.000%	1,129,482	-14.566%
2024-07-01	14.550	14.5600	14.2450	14.28	-1.788%	1,586,775	-14.566%
2024-06-28	14.330	14.5600	14.2600	14.54	+1.324%	5,360,487	-16.094%
2024-06-27	14.250	14.3500	14.1700	14.35	+0.561%	1,467,428	-14.983%
2024-06-26	14.290	14.3600	14.1800	14.27	-0.627%	1,952,367	-14.506%
2024-06-25	14.540	14.5699	14.3550	14.36	-1.238%	1,260,378	-15.042%
2024-06-24	14.640	14.7600	14.5400	14.54	-0.343%	1,482,483	-16.094%
2024-06-21	14.570	14.6900	14.4750	14.59	+0.344%	4,616,856	-16.381%
2024-06-20	14.430	14.5900	14.3500	14.54	+0.345%	1,404,702	-16.094%
2024-06-18	14.670	14.7600	14.4600	14.49	-0.889%	1,277,327	-15.804%
2024-06-17	14.440	14.6300	14.4150	14.62	+1.247%	1,340,110	-16.553%
2024-06-14	14.565	14.6105	14.3901	14.44	-1.568%	1,596,239	-15.512%
2024-06-13	14.710	14.7400	14.5150	14.67	-0.136%	2,086,066	-16.837%
2024-06-12	14.620	14.9100	14.5950	14.69	+2.584%	4,257,867	-16.950%
2024-06-11	14.250	14.4250	14.2500	14.32	+0.140%	3,704,767	-14.804%
2024-06-10	14.060	14.3650	13.9600	14.30	+0.492%	2,193,326	-14.685%
2024-06-07	14.260	14.3850	14.2100	14.23	-1.181%	2,565,924	-14.266%
2024-06-06	14.300	14.4550	14.2300	14.40	+0.629%	1,671,346	-15.278%
2024-06-05	14.480	14.5000	14.2250	14.31	-0.969%	1,746,943	-14.745%
2024-06-04	14.530	14.6600	14.4100	14.45	-1.027%	1,822,238	-15.571%
2024-06-03	14.430	14.6000	14.3400	14.60	+1.108%	3,854,469	-16.438%
2024-05-31	14.180	14.4700	14.1300	14.44	+1.619%	4,068,898	-15.512%
2024-05-30	14.280	14.3400	14.1300	14.21	+0.282%	1,887,567	-14.145%
2024-05-29	14.230	14.2500	14.0800	14.17	-1.254%	2,992,945	-13.903%
2024-05-28	14.580	14.5800	14.2900	14.35	-0.829%	2,174,435	-14.983%
2024-05-24	14.450	14.6500	14.4300	14.47	+0.907%	2,255,662	-15.688%
2024-05-23	14.540	14.5700	14.3200	14.34	-1.511%	1,842,164	-14.923%
2024-05-22	14.660	14.7800	14.5400	14.56	-0.750%	1,393,050	-16.209%
2024-05-21	14.780	14.8300	14.6200	14.67	-0.811%	2,133,200	-16.837%
2024-05-20	14.610	14.9250	14.6100	14.79	+1.232%	2,754,844	-17.512%
2024-05-17	14.790	14.9100	14.5500	14.61	-0.747%	2,461,392	-16.496%
2024-05-16	14.670	14.7550	14.6000	14.72	+0.409%	2,602,736	-17.120%
2024-05-15	14.990	15.0000	14.6500	14.66	-0.879%	3,197,867	-16.780%
2024-05-14	15.040	15.0800	14.7401	14.79	-0.672%	4,088,907	-17.512%
2024-05-13	14.970	15.0600	14.7800	14.89	+0.337%	2,132,008	-18.066%
2024-05-10	14.880	14.9250	14.6800	14.84	-0.067%	3,080,649	-17.790%
2024-05-09	14.750	14.8650	14.7000	14.85	+0.952%	2,799,205	-17.845%
2024-05-08	14.800	14.8600	14.6050	14.71	-1.009%	1,795,724	-17.063%
2024-05-07	15.050	15.1200	14.8300	14.86	+0.405%	2,240,225	-17.900%
2024-05-06	14.780	14.8500	14.6700	14.80	+0.817%	1,601,331	-17.568%
2024-05-03	14.900	14.9900	14.6350	14.68	+0.068%	1,936,265	-16.894%
2024-05-02	14.990	14.9900	14.6268	14.67	-1.212%	1,822,805	-16.837%
2024-05-01	14.810	15.1400	14.7900	14.85	+0.610%	1,988,734	-17.845%
2024-04-30	14.990	15.0200	14.7300	14.76	-2.122%	1,966,201	-17.344%
2024-04-29	15.010	15.0900	14.9200	15.08	+0.533%	1,744,165	-19.098%
2024-04-26	15.030	15.1500	14.9050	15.00	0.000%	2,292,794	-18.667%
2024-04-25	15.110	15.2400	14.9750	15.00	-1.768%	1,784,068	-18.667%
2024-04-24	15.420	15.4700	15.2350	15.27	-1.293%	1,488,030	-20.105%
2024-04-23	15.390	15.6100	15.3600	15.47	+0.324%	1,306,618	-21.138%
2024-04-22	15.150	15.4400	15.0999	15.42	+1.849%	1,526,110	-20.882%
2024-04-19	14.920	15.1600	14.9200	15.14	+1.407%	1,720,990	-19.419%
2024-04-18	15.040	15.0750	14.8600	14.93	-0.267%	1,355,608	-18.285%
2024-04-17	15.360	15.4200	14.9550	14.97	-2.348%	1,558,678	-18.504%
2024-04-16	15.560	15.6600	15.3100	15.33	-1.857%	2,111,613	-20.417%
2024-04-15	15.940	15.9750	15.5500	15.62	-1.264%	1,150,786	-21.895%
2024-04-12	15.810	15.9295	15.7350	15.82	-0.566%	974,330	-22.882%
2024-04-11	15.850	15.9800	15.7200	15.91	+1.016%	981,916	-23.319%
2024-04-10	15.870	15.9850	15.6900	15.75	-2.537%	1,619,975	-22.540%
2024-04-09	16.220	16.2850	16.0300	16.16	-0.308%	1,082,663	-24.505%
2024-04-08	16.050	16.3200	16.0300	16.21	+0.934%	1,133,537	-24.738%
2024-04-05	15.990	16.0900	15.9100	16.06	+0.438%	1,559,097	-24.035%
2024-04-04	16.240	16.2800	15.8500	15.99	-0.374%	1,564,548	-23.702%
2024-04-03	16.180	16.1800	16.0000	16.05	-1.231%	1,661,683	-23.988%
2024-04-02	16.110	16.2500	16.0400	16.25	-0.368%	2,172,645	-24.923%
2024-04-01	16.360	16.5050	16.2300	16.31	-0.427%	1,313,080	-25.199%
2024-03-28	16.550	16.5950	16.2300	16.38	-0.847%	1,900,182	-25.519%
2024-03-27	16.340	16.5200	16.2900	16.52	+1.662%	1,418,733	-26.150%
2024-03-26	16.330	16.3950	16.2500	16.25	-0.062%	1,028,764	-24.923%
2024-03-25	16.580	16.5900	16.2600	16.26	-1.335%	1,053,328	-24.969%
2024-03-22	16.800	16.8300	16.4650	16.48	-1.553%	953,569	-25.971%
2024-03-21	16.580	16.8000	16.5400	16.74	+1.332%	1,458,561	-27.121%
2024-03-20	16.400	16.5450	16.3200	16.52	+0.061%	1,167,195	-26.150%
2024-03-19	16.420	16.5400	16.3700	16.51	+0.243%	1,123,278	-26.105%
2024-03-18	16.200	16.5600	16.1565	16.47	+1.792%	1,382,132	-25.926%
2024-03-15	16.160	16.3700	16.0600	16.18	-0.736%	3,619,797	-24.598%
2024-03-14	16.390	16.5100	16.1900	16.30	-1.152%	2,570,397	-25.153%
2024-03-13	16.690	16.8400	16.4100	16.49	-1.552%	2,550,815	-26.016%
2024-03-12	16.750	16.9850	16.6800	16.75	-0.179%	2,091,588	-27.164%
2024-03-11	16.810	16.9850	16.7500	16.78	-0.533%	2,137,413	-27.294%
2024-03-08	16.660	16.8900	16.5800	16.87	+2.180%	1,619,237	-27.682%
2024-03-07	16.600	16.6302	16.3850	16.51	+0.365%	1,334,335	-26.105%
2024-03-06	16.620	16.6900	16.4050	16.45	-0.061%	1,103,550	-25.836%
2024-03-05	16.550	16.7000	16.4500	16.46	-1.319%	1,441,369	-25.881%
2024-03-04	16.280	16.7000	16.2700	16.68	+2.081%	2,642,263	-26.859%
2024-03-01	16.180	16.4300	16.1100	16.34	+1.554%	1,889,966	-25.337%
2024-02-29	16.210	16.2700	15.9800	16.09	+0.187%	2,854,889	-24.177%
2024-02-28	15.810	16.2650	15.7900	16.06	+0.375%	2,470,606	-24.035%
2024-02-27	16.050	16.1400	15.8900	16.00	+0.125%	2,706,252	-23.750%
2024-02-26	16.250	16.3000	15.8600	15.98	-1.662%	2,702,783	-23.655%
2024-02-23	16.270	16.6700	16.2400	16.25	-0.123%	2,837,045	-24.923%
2024-02-22	16.180	16.3000	15.8400	16.27	+0.432%	3,494,917	-25.015%
2024-02-21	15.890	16.2800	15.8900	16.20	+1.823%	2,175,813	-24.691%
2024-02-20	15.760	16.0850	15.6600	15.91	-0.126%	2,467,051	-23.319%
2024-02-16	15.950	16.0789	15.8200	15.93	-1.484%	2,240,457	-23.415%
2024-02-15	15.940	16.1700	15.8800	16.17	+2.407%	2,256,710	-24.552%
2024-02-14	15.780	15.9700	15.6200	15.79	+0.895%	2,686,771	-22.736%
2024-02-13	15.730	15.8300	15.4750	15.65	-3.514%	1,668,561	-22.045%
2024-02-12	16.190	16.3100	16.1500	16.22	+0.620%	1,243,201	-24.784%
2024-02-09	16.130	16.1300	15.8900	16.12	+0.374%	1,337,610	-24.318%
2024-02-08	15.880	16.0700	15.8600	16.06	+0.753%	986,914	-24.035%
2024-02-07	16.030	16.0399	15.8100	15.94	-0.313%	1,568,342	-23.463%
2024-02-06	15.940	16.1550	15.9100	15.99	0.000%	1,414,936	-23.702%
2024-02-05	16.010	16.1300	15.8900	15.99	-1.479%	1,616,316	-23.702%
2024-02-02	16.180	16.3700	16.0500	16.23	-0.976%	1,554,378	-24.831%
2024-02-01	16.070	16.4000	15.9850	16.39	+2.055%	2,059,238	-25.564%
2024-01-31	16.480	16.5000	16.0500	16.06	-2.549%	2,478,348	-24.035%
2024-01-30	16.510	16.6400	16.4795	16.48	-1.317%	1,470,722	-25.971%
2024-01-29	16.480	16.7250	16.4100	16.70	+1.090%	1,898,802	-26.946%
2024-01-26	16.500	16.6200	16.4400	16.52	+0.670%	1,301,280	-26.150%
2024-01-25	16.430	16.4550	16.2050	16.41	+1.422%	1,730,239	-25.655%
2024-01-24	16.540	16.5800	16.1600	16.18	-1.100%	1,916,322	-24.598%
2024-01-23	16.720	16.7500	16.3100	16.36	-1.446%	2,340,549	-25.428%
2024-01-22	16.620	16.6950	16.5000	16.60	+0.606%	2,488,160	-26.506%
2024-01-19	16.280	16.5100	16.1000	16.50	+2.104%	2,264,413	-26.061%
2024-01-18	16.260	16.2600	16.0050	16.16	0.000%	2,038,631	-24.505%
2024-01-17	16.040	16.2000	15.9450	16.16	-0.798%	3,851,734	-24.505%
2024-01-16	16.310	16.4050	16.2400	16.29	-1.033%	2,098,368	-25.107%
2024-01-12	16.710	16.7300	16.3700	16.46	-0.303%	1,487,205	-25.881%
2024-01-11	16.350	16.5500	16.2800	16.51	+0.304%	2,068,132	-26.105%
2024-01-10	16.520	16.6000	16.4000	16.46	-0.363%	1,838,738	-25.881%
2024-01-09	16.800	16.8637	16.5100	16.52	-2.709%	1,379,355	-26.150%
2024-01-08	16.670	16.9800	16.6700	16.98	+0.712%	2,178,738	-28.151%
2024-01-05	16.780	17.0750	16.7500	16.86	0.000%	1,959,807	-27.639%
2024-01-04	16.870	16.9950	16.7600	16.86	+0.417%	3,172,812	-27.639%
2024-01-03	16.670	17.0500	16.5800	16.79	-0.356%	2,946,488	-27.338%
2024-01-02	16.590	16.9300	16.4900	16.85	+1.445%	2,629,288	-27.596%
2023-12-29	16.820	16.8900	16.6000	16.61	-1.483%	1,996,279	-26.550%
2023-12-28	16.880	17.0550	16.8100	16.86	-0.940%	1,558,486	-27.639%
2023-12-27	16.960	17.1000	16.9180	17.02	+0.177%	1,771,206	-28.320%
2023-12-26	16.980	17.1100	16.8700	16.99	+0.414%	2,375,021	-28.193%
2023-12-22	17.000	17.3000	16.9200	16.92	-0.059%	3,918,386	-27.896%
2023-12-21	17.010	17.1000	16.7950	16.93	+0.356%	2,969,867	-27.939%
2023-12-20	16.990	17.0900	16.8000	16.87	-0.531%	4,174,649	-27.682%
2023-12-19	17.210	17.4200	16.8900	16.96	-0.177%	7,540,564	-28.066%
2023-12-18	17.200	17.2900	16.9200	16.99	-0.875%	4,196,703	-28.193%
2023-12-15	17.420	17.6400	16.9500	17.14	-1.551%	7,849,832	-28.821%
2023-12-14	17.420	17.9000	17.3300	17.41	+1.457%	5,849,067	-29.925%
2023-12-13	16.940	17.2100	16.7200	17.16	+1.179%	3,568,327	-28.904%
2023-12-12	17.010	17.2150	16.9600	16.96	-0.411%	2,267,910	-28.066%
2023-12-11	16.920	17.1300	16.9200	17.03	+0.769%	1,989,658	-28.362%
2023-12-08	16.620	16.9500	16.6200	16.90	-0.059%	2,195,725	-27.811%
2023-12-07	16.490	16.9200	16.4000	16.91	+2.423%	1,649,664	-27.853%
2023-12-06	16.740	16.8350	16.4200	16.51	-0.662%	2,042,446	-26.105%
2023-12-05	16.880	16.8899	16.5005	16.62	-1.773%	1,478,320	-26.594%
2023-12-04	16.820	17.0650	16.7000	16.92	+0.237%	1,840,321	-27.896%
2023-12-01	16.540	17.0000	16.5100	16.88	+1.260%	1,923,110	-27.725%
2023-11-30	16.450	16.7900	16.3300	16.67	+1.337%	2,743,016	-26.815%
2023-11-29	16.600	16.7100	16.4400	16.45	-0.963%	3,675,715	-25.836%
2023-11-28	16.610	16.7000	16.4350	16.61	-0.060%	3,407,083	-26.550%
2023-11-27	16.420	16.6700	16.2800	16.62	+1.280%	2,401,793	-26.594%
2023-11-24	16.390	16.4600	16.3000	16.41	+0.122%	630,663	-25.655%

.dark-mode .gcYgLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gcYgLq{ color: #333333; background-color: white; border: 2px solid #333333; }APLEApple Hospitality REIT, Inc.stock NYSE

APLE
Apple Hospitality REIT, Inc.
stock NYSE