Dark

APLE
Apple Hospitality REIT, Inc.
stock NYSE

Market Open

Oct 1, 2026 3:02:45 PM EDT

16.32USD+0.990%(+0.16)1,109,317

16.31Bid 16.32Ask 0.01Spread

Pre-market

Oct 1, 2026 8:52:30 AM EDT

16.14USD-0.124%(-0.02)102

After-hours

Sep 30, 2026 4:10:30 PM EDT

16.16USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.1300	16.3600	16.0800	16.3200	+0.990%	1,109,317	0.000%
2026-09-30	16.2600	16.3600	16.1450	16.1600	-0.676%	3,322,933	+0.990%
2026-09-29	16.3500	16.3800	16.1000	16.2700	-0.489%	1,776,714	+0.307%
2026-09-28	16.2300	16.4300	16.1701	16.3500	+0.988%	2,023,286	-0.183%
2026-09-25	16.1200	16.2150	15.8550	16.1900	+0.497%	2,006,309	+0.803%
2026-09-24	15.8000	16.1850	15.7675	16.1100	+1.769%	2,713,868	+1.304%
2026-09-23	15.7300	15.9350	15.6600	15.8300	+0.317%	4,102,071	+3.095%
2026-09-22	15.8300	15.9800	15.7200	15.7800	+0.638%	2,424,800	+3.422%
2026-09-21	15.6500	15.7000	15.4900	15.6800	+0.642%	1,717,573	+4.082%
2026-09-18	15.4800	15.5800	15.3950	15.5800	-0.064%	5,070,059	+4.750%
2026-09-17	15.5800	15.7200	15.4700	15.5900	+1.037%	2,192,074	+4.682%
2026-09-16	15.5100	15.7400	15.2000	15.4300	-0.065%	3,921,684	+5.768%
2026-09-15	15.4600	15.5700	15.3600	15.4400	-0.258%	2,054,642	+5.699%
2026-09-14	15.3400	15.6100	15.3400	15.4800	-0.450%	2,635,074	+5.426%
2026-09-11	15.6500	15.8450	15.5300	15.5500	-0.064%	1,829,938	+4.952%
2026-09-10	15.5400	15.6000	15.3950	15.5600	+0.193%	2,690,873	+4.884%
2026-09-09	15.1700	15.5500	15.1500	15.5300	+1.769%	2,696,341	+5.087%
2026-09-08	15.5600	15.7000	15.2600	15.2600	-2.179%	2,329,159	+6.946%
2026-09-04	15.5000	15.7100	15.5000	15.6000	+0.128%	2,228,852	+4.615%
2026-09-03	15.8400	15.8500	15.5600	15.5800	-1.079%	1,633,264	+4.750%
2026-09-02	15.6500	15.8750	15.6500	15.7500	+1.156%	3,349,225	+3.619%
2026-09-01	15.6600	15.8950	15.5000	15.5700	-2.382%	2,907,892	+4.817%
2026-08-31	16.4500	16.4500	15.9100	15.9500	-3.625%	2,689,532	+2.320%
2026-08-28	16.4900	16.5900	16.4100	16.5500	+0.730%	1,416,733	-1.390%
2026-08-27	16.5000	16.7363	16.4300	16.4300	-0.725%	1,327,197	-0.670%
2026-08-26	16.7000	16.7497	16.5200	16.5500	-1.135%	1,877,687	-1.390%
2026-08-25	16.7000	16.7800	16.5600	16.7400	+0.904%	1,492,596	-2.509%
2026-08-24	16.6900	16.7778	16.5100	16.5900	-0.480%	1,944,857	-1.627%
2026-08-21	16.6200	16.6800	16.4050	16.6700	+1.030%	2,991,704	-2.100%
2026-08-20	16.2900	16.5050	16.2300	16.5000	+0.856%	1,975,358	-1.091%
2026-08-19	16.2500	16.4500	16.1500	16.3600	+1.805%	2,604,471	-0.244%
2026-08-18	15.9300	16.1200	15.8500	16.0700	+1.006%	2,088,270	+1.556%
2026-08-17	16.0300	16.0700	15.7850	15.9100	-0.996%	1,766,178	+2.577%
2026-08-14	15.8700	16.1000	15.8355	16.0700	+1.260%	2,252,785	+1.556%
2026-08-13	15.8700	15.9250	15.7500	15.8700	+0.890%	1,838,121	+2.836%
2026-08-12	15.6000	15.7550	15.5700	15.7300	+1.028%	2,346,969	+3.751%
2026-08-11	15.8200	15.9200	15.5400	15.5700	-0.891%	2,163,236	+4.817%
2026-08-10	16.0500	16.0800	15.5350	15.7100	-2.905%	3,634,202	+3.883%
2026-08-07	16.2300	16.4650	16.0200	16.1800	+1.188%	3,718,715	+0.865%
2026-08-06	17.0300	17.2800	15.9650	15.9900	-3.384%	7,787,569	+2.064%
2026-08-05	16.5200	16.7200	16.3800	16.5500	0.000%	4,144,414	-1.390%
2026-08-04	16.6000	16.6750	16.4600	16.5500	-0.060%	2,559,406	-1.390%
2026-08-03	16.5500	16.7900	16.4900	16.5600	+0.303%	3,000,686	-1.449%
2026-07-31	16.6000	16.7150	16.3950	16.5100	-0.602%	3,404,203	-1.151%
2026-07-30	16.8500	16.8800	16.3910	16.6100	-1.190%	4,525,084	-1.746%
2026-07-29	16.7400	16.9300	16.7250	16.8100	-0.059%	3,137,622	-2.915%
2026-07-28	16.9300	16.9500	16.5600	16.8200	-0.355%	4,596,997	-2.973%
2026-07-27	16.8700	17.0300	16.7600	16.8800	+0.656%	2,712,501	-3.318%
2026-07-24	16.6900	16.9150	16.6400	16.7700	+0.963%	2,173,290	-2.683%
2026-07-23	16.8300	16.9100	16.5200	16.6100	-2.006%	2,972,215	-1.746%
2026-07-22	17.0600	17.1300	16.9400	16.9500	-0.703%	1,975,866	-3.717%
2026-07-21	17.0100	17.0800	16.7500	17.0700	+1.006%	2,618,684	-4.394%
2026-07-20	16.8900	17.0900	16.8500	16.9000	+0.356%	2,616,632	-3.432%
2026-07-17	16.8000	16.9250	16.6750	16.8400	-0.119%	2,076,310	-3.088%
2026-07-16	16.7000	16.9850	16.7000	16.8600	+1.019%	2,382,077	-3.203%
2026-07-15	16.7500	16.9500	16.6200	16.6900	+0.060%	2,189,726	-2.217%
2026-07-14	16.5600	16.6800	16.3400	16.6800	+1.894%	2,784,911	-2.158%
2026-07-13	16.6100	16.6300	16.2800	16.3700	-1.147%	2,521,287	-0.305%
2026-07-10	16.4100	16.6750	16.3800	16.5600	+0.914%	2,413,821	-1.449%
2026-07-09	16.1300	16.4100	16.0300	16.4100	+2.116%	3,943,794	-0.548%
2026-07-08	16.2700	16.2850	15.9900	16.0700	-1.652%	3,444,999	+1.556%
2026-07-07	16.6500	16.7047	16.3150	16.3400	-1.448%	3,104,678	-0.122%
2026-07-06	16.6400	16.7700	16.4850	16.5800	-0.361%	2,159,540	-1.568%
2026-07-02	16.5700	16.6500	16.4650	16.6400	+0.971%	2,491,000	-1.923%
2026-07-01	16.7800	16.8600	16.4400	16.4800	-1.963%	3,526,774	-0.971%
2026-06-30	16.7000	17.0250	16.6500	16.8100	-0.474%	2,704,463	-2.915%
2026-06-29	16.9800	17.0600	16.7150	16.8900	-0.880%	2,672,693	-3.375%
2026-06-26	16.9000	17.0600	16.7800	17.0400	+0.650%	5,429,401	-4.225%
2026-06-25	16.7200	16.9700	16.6520	16.9300	+1.743%	3,040,537	-3.603%
2026-06-24	16.6900	16.7300	16.3000	16.6400	+0.241%	5,148,422	-1.923%
2026-06-23	16.5200	16.8500	16.4420	16.6000	-0.060%	3,175,175	-1.687%
2026-06-22	16.7000	16.8750	16.5250	16.6100	+0.121%	2,403,708	-1.746%
2026-06-18	16.4200	16.7100	16.4200	16.5900	+2.092%	4,425,570	-1.627%
2026-06-17	16.3500	16.5650	16.1300	16.2500	-0.733%	2,928,427	+0.431%
2026-06-16	16.1300	16.3800	16.0200	16.3700	+1.362%	2,513,384	-0.305%
2026-06-15	16.2700	16.3100	16.0600	16.1500	-0.432%	3,040,506	+1.053%
2026-06-12	16.2500	16.3500	16.0800	16.2200	+0.371%	2,352,782	+0.617%
2026-06-11	16.0000	16.2450	15.8900	16.1600	+1.892%	1,942,712	+0.990%
2026-06-10	15.6600	16.0400	15.6600	15.8600	-0.377%	2,947,833	+2.900%
2026-06-09	15.8000	16.0000	15.6950	15.9200	+2.117%	2,415,760	+2.513%
2026-06-08	15.7000	15.8100	15.5700	15.5900	-0.320%	2,586,409	+4.682%
2026-06-05	15.6000	15.8000	15.4900	15.6400	-0.191%	3,366,213	+4.348%
2026-06-04	15.3000	15.7300	15.2500	15.6700	+3.160%	4,218,362	+4.148%
2026-06-03	14.8400	15.2300	14.8250	15.1900	+1.673%	3,927,786	+7.439%
2026-06-02	14.6600	15.0500	14.6100	14.9400	+1.980%	3,555,394	+9.237%
2026-06-01	14.5900	14.7610	14.4900	14.6500	-0.272%	3,044,009	+11.399%
2026-05-29	14.9300	15.0750	14.6800	14.6900	-1.936%	3,079,470	+11.096%
2026-05-28	14.8200	15.0350	14.7800	14.9800	+0.875%	3,203,449	+8.945%
2026-05-27	14.8900	15.0000	14.7800	14.8500	+0.270%	2,734,267	+9.899%
2026-05-26	14.5200	14.8100	14.5000	14.8100	+2.350%	2,103,769	+10.196%
2026-05-22	14.4900	14.5100	14.3800	14.4700	-0.276%	1,996,220	+12.785%
2026-05-21	14.4600	14.5350	14.2500	14.5100	-0.206%	1,584,586	+12.474%
2026-05-20	14.0200	14.5400	13.9800	14.5400	+4.006%	3,098,642	+12.242%
2026-05-19	14.1000	14.1200	13.8800	13.9800	-0.781%	1,836,104	+16.738%
2026-05-18	13.8400	14.1750	13.7700	14.0900	+2.398%	2,481,057	+15.827%
2026-05-15	13.9200	13.9200	13.7250	13.7600	-1.854%	2,052,110	+18.605%
2026-05-14	13.9200	14.1550	13.9000	14.0200	+1.668%	2,827,803	+16.405%
2026-05-13	13.8200	13.9300	13.7100	13.7900	-0.289%	2,100,591	+18.347%
2026-05-12	13.7900	13.8550	13.5800	13.8300	+0.290%	2,828,270	+18.004%
2026-05-11	14.1500	14.1936	13.7400	13.7900	-2.406%	3,034,077	+18.347%
2026-05-08	13.9200	14.1900	13.8464	14.1300	+1.728%	3,388,628	+15.499%
2026-05-07	14.0500	14.1100	13.8200	13.8900	-0.857%	3,094,581	+17.495%
2026-05-06	13.8300	14.0250	13.7800	14.0100	+2.939%	4,039,568	+16.488%
2026-05-05	13.3700	13.6830	13.2700	13.6100	+3.419%	4,157,705	+19.912%
2026-05-04	13.2900	13.4050	13.1300	13.1600	-1.718%	2,829,996	+24.012%
2026-05-01	13.4600	13.6650	13.3700	13.3900	-0.594%	5,761,068	+21.882%
2026-04-30	13.4000	13.5650	13.2850	13.4700	-0.074%	4,705,219	+21.158%
2026-04-29	13.3100	13.5450	13.3050	13.4800	+0.672%	3,597,265	+21.068%
2026-04-28	13.4000	13.4700	13.2050	13.3900	+0.375%	2,378,639	+21.882%
2026-04-27	13.2700	13.3900	13.2300	13.3400	+1.137%	2,998,809	+22.339%
2026-04-24	13.0700	13.3100	12.9900	13.1900	+0.381%	2,566,152	+23.730%
2026-04-23	13.0400	13.1500	12.9200	13.1400	+1.311%	6,201,174	+24.201%
2026-04-22	13.0400	13.0850	12.8850	12.9700	-0.231%	5,202,211	+25.829%
2026-04-21	13.1600	13.2400	12.9050	13.0000	-0.990%	5,105,501	+25.538%
2026-04-20	12.8900	13.1600	12.8550	13.1300	+1.000%	3,305,764	+24.296%
2026-04-17	12.8000	13.0600	12.7500	13.0000	+3.093%	5,988,294	+25.538%
2026-04-16	12.5000	12.6100	12.4100	12.6100	+0.799%	5,564,428	+29.421%
2026-04-15	12.6400	12.6500	12.4500	12.5100	-1.185%	5,835,883	+30.456%
2026-04-14	12.5200	12.6850	12.4600	12.6600	+1.199%	5,324,091	+28.910%
2026-04-13	12.4100	12.5200	12.2100	12.5100	+0.240%	2,359,311	+30.456%
2026-04-10	12.4300	12.6300	12.4150	12.4800	+0.645%	2,893,132	+30.769%
2026-04-09	11.9800	12.5700	11.9600	12.4000	+3.161%	5,042,168	+31.613%
2026-04-08	11.9700	12.0850	11.9000	12.0200	+3.353%	3,271,786	+35.774%
2026-04-07	11.6100	11.7000	11.4900	11.6300	+0.345%	4,769,316	+40.327%
2026-04-06	11.4900	11.6300	11.4250	11.5900	+0.520%	4,383,941	+40.811%
2026-04-02	11.4600	11.6750	11.3805	11.5300	-0.173%	3,249,812	+41.544%
2026-04-01	11.5400	11.5900	11.3750	11.5500	+0.348%	4,444,124	+41.299%
2026-03-31	11.6000	11.6700	11.3550	11.5100	0.000%	5,789,174	+41.790%
2026-03-30	11.5800	11.6750	11.4401	11.5100	+0.174%	4,601,613	+41.790%
2026-03-27	11.8500	11.8850	11.4500	11.4900	-3.445%	3,260,410	+42.037%
2026-03-26	11.9500	12.0900	11.8700	11.9000	-0.585%	2,119,612	+37.143%
2026-03-25	11.9100	11.9950	11.7850	11.9700	+1.786%	2,065,137	+36.341%
2026-03-24	11.7000	11.9100	11.7000	11.7600	-1.093%	2,403,693	+38.776%
2026-03-23	11.8100	12.0350	11.7600	11.8900	+2.588%	2,634,411	+37.258%
2026-03-20	11.8500	11.8550	11.5600	11.5900	-2.029%	5,644,727	+40.811%
2026-03-19	11.7600	11.9000	11.7200	11.8300	+0.339%	2,287,806	+37.954%
2026-03-18	11.8200	12.0350	11.7700	11.7900	-0.422%	2,521,481	+38.422%
2026-03-17	11.9200	11.9900	11.7900	11.8400	+0.509%	2,031,588	+37.838%
2026-03-16	11.8200	12.0050	11.7500	11.7800	+0.770%	2,641,483	+38.540%
2026-03-13	12.0000	12.0500	11.6750	11.6900	-1.516%	2,616,285	+39.607%
2026-03-12	11.9900	12.0700	11.8650	11.8700	-1.982%	2,776,488	+37.489%
2026-03-11	12.0300	12.1400	11.9800	12.1100	+0.581%	1,858,392	+34.765%
2026-03-10	11.9500	12.2500	11.8634	12.0400	+0.083%	2,415,507	+35.548%
2026-03-09	11.9800	12.0700	11.6300	12.0300	-0.906%	3,741,123	+35.661%
2026-03-06	12.2300	12.2500	11.9550	12.1400	-2.097%	3,088,794	+34.432%
2026-03-05	12.3200	12.4550	12.2500	12.4000	-0.241%	1,765,593	+31.613%
2026-03-04	12.2200	12.4400	12.1200	12.4300	+2.053%	2,088,346	+31.295%
2026-03-03	12.1000	12.2700	11.9250	12.1800	-0.976%	2,256,860	+33.990%
2026-03-02	12.0800	12.3650	12.0200	12.3000	+0.326%	2,365,129	+32.683%
2026-02-27	12.3700	12.5700	12.1650	12.2600	-2.466%	2,903,624	+33.116%
2026-02-26	12.3500	12.6800	12.3400	12.5700	+2.612%	2,626,983	+29.833%
2026-02-25	12.1700	12.2900	12.0750	12.2500	+0.823%	1,903,880	+33.224%
2026-02-24	12.2500	12.3380	11.8800	12.1500	-0.491%	4,667,086	+34.321%
2026-02-23	12.3900	12.4238	12.0200	12.2100	-1.134%	2,908,102	+33.661%
2026-02-20	12.2500	12.4100	12.1400	12.3500	+0.899%	1,702,289	+32.146%
2026-02-19	12.3200	12.3850	12.0900	12.2400	-0.244%	1,944,358	+33.333%
2026-02-18	12.3300	12.4350	12.2700	12.2700	-0.163%	1,646,449	+33.007%
2026-02-17	12.3300	12.4100	12.0900	12.2900	+0.163%	1,815,955	+32.791%
2026-02-13	12.2800	12.3750	12.0850	12.2700	+0.327%	1,919,192	+33.007%
2026-02-12	12.3700	12.5400	11.9800	12.2300	-0.972%	1,819,674	+33.442%
2026-02-11	12.5700	12.6000	12.2900	12.3500	-0.962%	1,686,710	+32.146%
2026-02-10	12.2500	12.5300	12.2250	12.4700	+2.213%	1,349,858	+30.874%
2026-02-09	12.1500	12.2355	12.0300	12.2000	+0.329%	1,464,371	+33.770%
2026-02-06	12.0000	12.2050	11.9900	12.1600	+1.672%	1,643,920	+34.211%
2026-02-05	12.1300	12.1800	11.8600	11.9600	-1.483%	2,136,248	+36.455%
2026-02-04	11.9500	12.1750	11.8975	12.1400	+2.707%	2,682,879	+34.432%
2026-02-03	11.7500	11.9200	11.6800	11.8200	+0.425%	2,010,567	+38.071%
2026-02-02	11.6300	11.8450	11.5601	11.7700	+1.117%	2,437,443	+38.658%
2026-01-30	11.6200	11.6600	11.4900	11.6400	-0.513%	4,429,955	+40.206%
2026-01-29	11.6100	11.8066	11.4500	11.7000	+1.916%	5,128,566	+39.487%
2026-01-28	11.9500	12.0410	11.4500	11.4800	-3.367%	6,837,396	+42.160%
2026-01-27	12.2000	12.2400	11.7729	11.8800	-2.703%	3,324,980	+37.374%
2026-01-26	12.3500	12.3500	12.1600	12.2100	-0.893%	2,910,935	+33.661%
2026-01-23	12.4200	12.4400	12.2450	12.3200	-1.124%	2,653,756	+32.468%
2026-01-22	12.4700	12.7000	12.4250	12.4600	+0.080%	1,717,541	+30.979%
2026-01-21	12.2500	12.5400	12.1800	12.4500	+2.133%	2,436,261	+31.084%
2026-01-20	12.2200	12.3050	12.1200	12.1900	-1.535%	1,604,148	+33.880%
2026-01-16	12.4300	12.5200	12.2900	12.3800	-0.402%	1,705,829	+31.826%
2026-01-15	12.3500	12.4750	12.3410	12.4300	+0.729%	1,509,694	+31.295%
2026-01-14	12.4200	12.4280	12.2200	12.3400	-0.404%	1,279,624	+32.253%
2026-01-13	12.4700	12.5750	12.3000	12.3900	-0.322%	1,117,251	+31.719%
2026-01-12	12.4400	12.4450	12.3000	12.4300	-0.401%	1,382,926	+31.295%
2026-01-09	12.4500	12.6450	12.3700	12.4800	+0.483%	1,957,213	+30.769%
2026-01-08	12.0100	12.5000	12.0100	12.4200	+2.730%	2,409,040	+31.401%
2026-01-07	12.2800	12.3200	11.9850	12.0900	-1.627%	1,527,082	+34.988%
2026-01-06	11.9700	12.3100	11.8800	12.2900	+2.845%	3,547,692	+32.791%
2026-01-05	12.0400	12.1250	11.9350	11.9500	-0.912%	2,273,833	+36.569%
2026-01-02	11.8600	12.1584	11.7200	12.0600	+1.772%	2,479,572	+35.323%
2025-12-31	11.9100	11.9400	11.8200	11.8500	-1.085%	2,026,073	+37.722%
2025-12-30	12.0100	12.0800	11.9800	11.9800	-0.498%	1,431,180	+36.227%
2025-12-29	12.0600	12.0800	11.9650	12.0400	0.000%	1,574,497	+35.548%
2025-12-26	12.0800	12.0900	11.9700	12.0400	-0.414%	1,121,772	+35.548%
2025-12-24	11.9700	12.0900	11.9100	12.0900	+1.426%	853,692	+34.988%
2025-12-23	12.1700	12.1742	11.9000	11.9200	-1.974%	2,206,301	+36.913%
2025-12-22	12.1300	12.2456	12.1000	12.1600	-0.082%	2,182,898	+34.211%
2025-12-19	12.2200	12.3000	12.1450	12.1700	-0.491%	5,589,940	+34.100%
2025-12-18	12.3400	12.3600	12.1450	12.2300	-0.731%	2,200,599	+33.442%
2025-12-17	12.2200	12.4200	12.2200	12.3200	+1.316%	3,034,767	+32.468%
2025-12-16	12.3000	12.3000	12.1300	12.1600	-1.058%	2,473,679	+34.211%
2025-12-15	12.2800	12.3250	12.0750	12.2900	+1.403%	3,332,612	+32.791%
2025-12-12	12.0100	12.2300	11.9900	12.1200	+1.763%	2,536,498	+34.653%
2025-12-11	11.8200	12.0100	11.7800	11.9100	+1.189%	3,042,957	+37.028%
2025-12-10	11.6900	11.8700	11.6550	11.7700	+1.291%	2,480,748	+38.658%
2025-12-09	11.4600	11.6700	11.4600	11.6200	+1.396%	2,197,075	+40.448%
2025-12-08	11.6600	11.7000	11.4550	11.4600	-1.546%	3,220,378	+42.408%
2025-12-05	11.5300	11.7200	11.5100	11.6400	+0.605%	1,924,202	+40.206%
2025-12-04	11.7600	11.8000	11.5150	11.5700	-1.949%	2,770,328	+41.054%
2025-12-03	11.8200	11.9414	11.7000	11.8000	+0.170%	2,092,206	+38.305%
2025-12-02	11.8600	11.8850	11.6950	11.7800	-0.169%	2,637,375	+38.540%
2025-12-01	11.8250	11.9500	11.7600	11.8000	-0.757%	2,174,965	+38.305%
2025-11-28	11.9700	11.9750	11.8450	11.8900	-0.751%	1,565,734	+37.258%
2025-11-26	12.0300	12.1450	11.9800	11.9800	-0.167%	3,898,513	+36.227%
2025-11-25	11.8900	12.1300	11.8700	12.0000	+1.695%	3,593,993	+36.000%
2025-11-24	11.8100	11.9850	11.7200	11.8000	+0.426%	4,435,637	+38.305%
2025-11-21	11.4100	11.8200	11.3750	11.7500	+3.707%	2,434,745	+38.894%
2025-11-20	11.4300	11.5700	11.3150	11.3300	-0.701%	2,676,160	+44.042%
2025-11-19	11.5700	11.6350	11.3800	11.4100	-1.298%	1,533,985	+43.032%
2025-11-18	11.5500	11.6200	11.4600	11.5600	0.000%	1,327,311	+41.176%
2025-11-17	11.7000	11.7150	11.5250	11.5600	-1.533%	3,627,785	+41.176%
2025-11-14	11.6800	11.7750	11.6100	11.7400	+0.773%	2,929,690	+39.012%
2025-11-13	11.7200	11.8199	11.5750	11.6500	-1.104%	1,929,315	+40.086%
2025-11-12	11.8900	12.0250	11.7800	11.7800	-0.925%	2,303,582	+38.540%
2025-11-11	11.8900	12.0300	11.8350	11.8900	+0.507%	2,039,763	+37.258%
2025-11-10	11.7300	11.8900	11.5900	11.8300	+1.371%	2,862,771	+37.954%
2025-11-07	11.2700	11.7050	11.2300	11.6700	+3.733%	2,974,274	+39.846%
2025-11-06	11.4100	11.5200	11.2200	11.2500	-0.881%	3,252,874	+45.067%
2025-11-05	11.1000	11.4165	11.0350	11.3500	+1.611%	3,285,885	+43.789%
2025-11-04	11.0100	11.4300	10.8500	11.1700	-2.103%	6,120,283	+46.106%
2025-11-03	11.0800	11.4100	11.0600	11.4100	+1.966%	4,388,675	+43.032%
2025-10-31	11.2900	11.3200	11.0500	11.1900	-1.842%	3,950,484	+45.845%
2025-10-30	11.4000	11.5679	11.3700	11.4000	-0.437%	2,724,823	+43.158%
2025-10-29	11.4900	11.6300	11.4000	11.4500	-0.608%	3,081,632	+42.533%
2025-10-28	11.7000	11.7000	11.5000	11.5200	-1.538%	3,404,144	+41.667%
2025-10-27	11.7400	11.7800	11.6300	11.7000	+0.257%	2,711,332	+39.487%
2025-10-24	11.7500	11.8099	11.6400	11.6700	+0.086%	3,380,935	+39.846%
2025-10-23	11.7600	11.7600	11.5700	11.6600	-0.681%	3,639,668	+39.966%
2025-10-22	11.5700	11.8750	11.5700	11.7400	+1.469%	2,958,356	+39.012%
2025-10-21	11.6300	11.8100	11.5700	11.5700	-0.857%	2,368,383	+41.054%
2025-10-20	11.6300	11.7000	11.4700	11.6700	+1.039%	2,240,637	+39.846%
2025-10-17	11.4600	11.6700	11.4600	11.5500	+0.348%	2,429,822	+41.299%
2025-10-16	11.6200	11.6600	11.4350	11.5100	-0.690%	3,506,662	+41.790%
2025-10-15	11.6700	11.7950	11.5600	11.5900	-0.172%	2,790,618	+40.811%
2025-10-14	11.2400	11.6400	10.9250	11.6100	+1.932%	3,120,587	+40.568%
2025-10-13	11.4500	11.4650	11.3400	11.3900	+0.707%	5,314,441	+43.284%
2025-10-10	11.4900	11.5599	11.3100	11.3100	-1.395%	3,446,761	+44.297%
2025-10-09	11.5700	11.6200	11.4000	11.4700	-0.950%	2,456,675	+42.284%
2025-10-08	11.6700	11.7450	11.5500	11.5800	-0.601%	2,335,705	+40.933%
2025-10-07	11.7200	11.8200	11.6500	11.6500	-0.597%	3,172,099	+40.086%
2025-10-06	11.9300	11.9700	11.7200	11.7200	-1.843%	3,582,652	+39.249%
2025-10-03	12.0100	12.1900	11.9400	11.9400	-1.077%	3,186,204	+36.683%
2025-10-02	12.0800	12.2200	11.9100	12.0700	0.000%	2,887,726	+35.211%
2025-10-01	12.0700	12.1400	11.9283	12.0700	+0.500%	2,615,543	+35.211%
2025-09-30	11.8900	12.0300	11.8100	12.0100	0.000%	3,664,405	+35.887%
2025-09-29	12.0700	12.0900	11.9300	12.0100	-0.166%	1,822,401	+35.887%
2025-09-26	12.0300	12.1100	11.9750	12.0300	+0.250%	2,189,389	+35.661%
2025-09-25	12.1100	12.1500	11.9750	12.0000	-1.397%	2,562,649	+36.000%
2025-09-24	12.3100	12.3700	12.1350	12.1700	-1.298%	2,294,763	+34.100%
2025-09-23	12.3800	12.4700	12.2900	12.3300	+0.571%	2,655,519	+32.360%
2025-09-22	12.5000	12.5066	12.2600	12.2600	-1.920%	2,243,889	+33.116%
2025-09-19	12.6700	12.6700	12.4600	12.5000	-1.264%	6,670,743	+30.560%
2025-09-18	12.5200	12.6950	12.4900	12.6600	+1.687%	1,501,586	+28.910%
2025-09-17	12.5900	12.7500	12.3700	12.4500	-0.638%	2,449,297	+31.084%
2025-09-16	12.5200	12.5850	12.3500	12.5300	+0.240%	1,839,491	+30.247%
2025-09-15	12.5900	12.6500	12.4850	12.5000	-0.557%	1,889,660	+30.560%
2025-09-12	12.6000	12.7200	12.5050	12.5700	-0.868%	2,384,617	+29.833%
2025-09-11	12.5100	12.6800	12.4700	12.6800	+1.197%	2,878,566	+28.707%
2025-09-10	12.5900	12.6700	12.5200	12.5300	-0.713%	2,385,360	+30.247%
2025-09-09	12.7900	12.8150	12.5800	12.6200	-1.713%	2,460,769	+29.319%
2025-09-08	12.9500	12.9746	12.7950	12.8400	-1.534%	1,928,235	+27.103%
2025-09-05	13.0400	13.2350	12.9500	13.0400	+0.154%	2,010,725	+25.153%
2025-09-04	12.9150	13.0300	12.8400	13.0200	+1.087%	1,905,873	+25.346%
2025-09-03	12.8000	12.9700	12.7600	12.8800	+0.468%	2,031,853	+26.708%
2025-09-02	12.9000	12.9700	12.7500	12.8200	-1.838%	2,185,405	+27.301%
2025-08-29	13.0700	13.1100	12.9650	13.0600	-0.684%	3,816,271	+24.962%
2025-08-28	13.2500	13.2700	13.0400	13.1500	-0.152%	2,132,836	+24.106%
2025-08-27	12.7600	13.2050	12.7600	13.1700	+3.456%	3,753,088	+23.918%
2025-08-26	12.6600	12.9350	12.6550	12.7300	+0.157%	4,087,802	+28.201%
2025-08-25	12.8350	12.9100	12.6800	12.7100	-1.243%	2,069,220	+28.403%
2025-08-22	12.5000	12.9000	12.4400	12.8700	+4.464%	3,357,862	+26.807%
2025-08-21	12.3000	12.3850	12.2250	12.3200	-0.081%	2,199,074	+32.468%
2025-08-20	12.4200	12.5058	12.3050	12.3300	-0.565%	2,248,450	+32.360%
2025-08-19	12.2300	12.4800	12.2210	12.4000	+1.390%	2,061,189	+31.613%
2025-08-18	12.2000	12.3500	12.1700	12.2300	+0.576%	1,928,529	+33.442%
2025-08-15	12.3300	12.3450	12.1300	12.1600	-1.299%	2,014,453	+34.211%
2025-08-14	12.3900	12.4200	12.2250	12.3200	-1.676%	2,669,475	+32.468%
2025-08-13	12.2400	12.5900	12.1850	12.5300	+2.621%	3,350,514	+30.247%
2025-08-12	11.9000	12.2500	11.8300	12.2100	+3.738%	4,125,700	+33.661%
2025-08-11	11.7400	11.8400	11.6250	11.7700	+0.427%	2,719,480	+38.658%
2025-08-08	11.8000	11.8750	11.7000	11.7200	-0.340%	2,946,828	+39.249%
2025-08-07	11.8400	12.0200	11.5550	11.7600	+1.554%	3,863,708	+38.776%
2025-08-06	11.6100	11.7400	11.5450	11.5800	-1.110%	6,752,678	+40.933%
2025-08-05	11.6800	11.7500	11.5700	11.7100	+0.601%	3,412,046	+39.368%
2025-08-04	11.6000	11.7600	11.5300	11.6400	+0.954%	3,475,372	+40.206%
2025-08-01	11.6400	11.6800	11.4100	11.5300	-1.872%	3,954,180	+41.544%
2025-07-31	11.8800	11.9300	11.6675	11.7500	-2.083%	3,170,082	+38.894%
2025-07-30	12.3000	12.3400	11.9100	12.0000	-1.961%	2,889,093	+36.000%
2025-07-29	12.4700	12.4700	12.1900	12.2400	-1.211%	2,723,363	+33.333%
2025-07-28	12.6000	12.6400	12.3800	12.3900	-1.432%	1,980,478	+31.719%
2025-07-25	12.5100	12.6200	12.4200	12.5700	+1.045%	2,123,770	+29.833%
2025-07-24	12.6200	12.7100	12.4000	12.4400	-1.426%	5,072,293	+31.190%
2025-07-23	12.7800	12.8450	12.5950	12.6200	-0.316%	4,372,673	+29.319%
2025-07-22	12.3400	12.6800	12.3400	12.6600	+2.593%	1,798,227	+28.910%
2025-07-21	12.4300	12.4800	12.3300	12.3400	0.000%	1,695,101	+32.253%
2025-07-18	12.3200	12.3550	12.2050	12.3400	+0.570%	2,878,270	+32.253%
2025-07-17	12.2800	12.4750	12.2200	12.2700	-0.244%	2,635,899	+33.007%
2025-07-16	12.4500	12.5600	12.2700	12.3000	-0.646%	2,713,124	+32.683%
2025-07-15	12.5600	12.6100	12.3400	12.3800	-1.433%	3,294,750	+31.826%
2025-07-14	12.4800	12.5700	12.2650	12.5600	+0.400%	3,061,267	+29.936%
2025-07-11	12.4600	12.5500	12.3500	12.5100	-0.160%	1,890,748	+30.456%
2025-07-10	12.2600	12.6500	12.2500	12.5300	+2.286%	2,876,501	+30.247%
2025-07-09	12.1000	12.2650	12.0050	12.2500	+1.491%	4,867,512	+33.224%
2025-07-08	11.9000	12.1550	11.8800	12.0700	+1.771%	2,943,367	+35.211%
2025-07-07	12.0500	12.1400	11.7800	11.8600	-2.145%	3,014,495	+37.605%
2025-07-03	12.1500	12.1900	12.0300	12.1200	+0.165%	2,429,513	+34.653%
2025-07-02	11.9100	12.1100	11.8500	12.1000	+1.595%	2,543,662	+34.876%
2025-07-01	11.6900	12.1000	11.6100	11.9100	+2.057%	6,189,666	+37.028%
2025-06-30	11.8000	11.8400	11.5350	11.6700	-1.436%	3,043,869	+39.846%
2025-06-27	11.8400	11.9500	11.7150	11.8400	+0.085%	3,747,948	+37.838%
2025-06-26	11.5900	11.8300	11.5700	11.8300	+2.336%	2,133,098	+37.954%
2025-06-25	11.7900	11.7900	11.5250	11.5600	-1.868%	2,507,246	+41.176%
2025-06-24	11.8300	11.9200	11.7400	11.7800	+0.426%	2,817,840	+38.540%
2025-06-23	11.5200	11.7700	11.4500	11.7300	+1.034%	3,326,607	+39.130%
2025-06-20	11.6900	11.8100	11.5200	11.6100	+0.259%	6,321,500	+40.568%
2025-06-18	11.4800	11.7700	11.4800	11.5800	+0.521%	3,195,426	+40.933%
2025-06-17	11.4700	11.6200	11.4000	11.5200	-0.432%	3,724,058	+41.667%
2025-06-16	11.5600	11.6500	11.4850	11.5700	+1.402%	3,104,213	+41.054%
2025-06-13	11.5400	11.5900	11.3600	11.4100	-1.638%	5,280,248	+43.032%
2025-06-12	11.5500	11.7500	11.5000	11.6000	-0.429%	4,019,509	+40.690%
2025-06-11	11.9600	12.0050	11.6300	11.6500	-1.853%	3,469,287	+40.086%
2025-06-10	11.8600	11.9900	11.7800	11.8700	+1.194%	2,361,645	+37.489%
2025-06-09	11.7700	11.8800	11.6700	11.7300	-0.340%	3,981,390	+39.130%
2025-06-06	11.7400	11.7800	11.6550	11.7700	+1.729%	2,807,548	+38.658%
2025-06-05	11.5000	11.6650	11.4300	11.5700	+0.434%	2,646,615	+41.054%
2025-06-04	11.6400	11.6950	11.4500	11.5200	-0.861%	2,704,681	+41.667%
2025-06-03	11.6200	11.7500	11.5400	11.6200	-0.258%	2,488,514	+40.448%
2025-06-02	11.6600	11.7200	11.2907	11.6500	+0.518%	3,427,141	+40.086%
2025-05-30	11.7000	11.7650	11.5350	11.5900	-2.277%	6,141,042	+40.811%
2025-05-29	11.8200	11.9100	11.6900	11.8600	+0.594%	2,834,468	+37.605%
2025-05-28	11.7900	11.8300	11.6950	11.7900	+0.085%	2,676,688	+38.422%
2025-05-27	11.6000	11.8000	11.4550	11.7800	+2.703%	2,580,864	+38.540%
2025-05-23	11.3600	11.4900	11.3500	11.4700	-0.950%	2,427,357	+42.284%
2025-05-22	11.5800	11.6150	11.4000	11.5800	-0.086%	3,090,281	+40.933%
2025-05-21	11.7100	11.7300	11.5050	11.5900	-1.780%	3,610,944	+40.811%
2025-05-20	11.9800	12.0000	11.7750	11.8000	-2.075%	2,468,024	+38.305%
2025-05-19	12.0000	12.0650	11.9150	12.0500	-1.230%	1,375,808	+35.436%
2025-05-16	12.0500	12.2100	11.9650	12.2000	+1.582%	2,240,913	+33.770%
2025-05-15	12.0500	12.0750	11.9350	12.0100	-1.071%	1,679,120	+35.887%
2025-05-14	12.2500	12.3400	12.1200	12.1400	-1.221%	2,288,355	+34.432%
2025-05-13	12.3000	12.5000	12.1550	12.2900	+0.573%	4,286,923	+32.791%
2025-05-12	12.2700	12.4800	12.0400	12.2200	+4.089%	4,232,657	+33.552%
2025-05-09	11.7100	11.7750	11.5650	11.7400	+1.120%	1,842,182	+39.012%
2025-05-08	11.5300	11.6950	11.4250	11.6100	+2.201%	2,134,298	+40.568%
2025-05-07	11.3300	11.5200	11.2900	11.3600	+0.442%	3,069,399	+43.662%
2025-05-06	11.3800	11.4900	11.2600	11.3100	-1.567%	4,094,529	+44.297%
2025-05-05	11.6300	11.7350	11.4800	11.4900	-2.129%	3,765,826	+42.037%
2025-05-02	11.8200	11.9600	11.5650	11.7400	+0.171%	4,738,226	+39.012%
2025-05-01	11.9000	12.0400	11.6900	11.7200	-0.425%	3,588,366	+39.249%
2025-04-30	11.6300	11.8000	11.5300	11.7700	-0.675%	2,541,623	+38.658%
2025-04-29	11.8500	11.9400	11.7650	11.8500	-0.754%	2,189,076	+37.722%
2025-04-28	11.8900	12.0900	11.7450	11.9400	+0.421%	2,415,823	+36.683%
2025-04-25	11.8300	11.9000	11.7599	11.8900	-0.252%	1,890,350	+37.258%
2025-04-24	11.7600	11.9950	11.7100	11.9200	+1.188%	2,292,682	+36.913%
2025-04-23	12.3000	12.4180	11.7600	11.7800	-0.423%	2,187,962	+38.540%
2025-04-22	11.8900	11.9900	11.6600	11.8300	+0.169%	2,191,986	+37.954%
2025-04-21	11.6900	11.8250	11.5400	11.8100	-0.589%	2,643,832	+38.188%
2025-04-17	11.5300	11.9100	11.5300	11.8800	+3.125%	2,900,778	+37.374%
2025-04-16	11.4200	11.7000	11.4200	11.5200	+0.174%	2,722,666	+41.667%
2025-04-15	11.4600	11.6600	11.4441	11.5000	0.000%	2,006,974	+41.913%
2025-04-14	11.6700	11.6950	11.1950	11.5000	+0.262%	2,028,341	+41.913%
2025-04-11	11.2200	11.5682	11.0300	11.4700	+1.504%	2,632,925	+42.284%

.dark-mode .l6syg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6syg0{ color: #333333; background-color: white; border: 2px solid #333333; }APLEApple Hospitality REIT, Inc.stock NYSE

APLE
Apple Hospitality REIT, Inc.
stock NYSE