Apple Hospitality REIT Inc (NY: APLE )

16.70 +0.38 (+2.33%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 16.48 16.54 16.20 16.32 1,630,346 -0.09(-0.55%)
May 13, 2022 16.25 16.44 16.05 16.41 2,821,046 +0.30(+1.86%)
May 12, 2022 16.13 16.21 15.62 16.11 2,788,189 -0.11(-0.68%)
May 11, 2022 16.67 16.85 15.96 16.22 2,607,943 -0.33(-1.99%)
May 10, 2022 16.17 16.73 16.06 16.55 2,696,903 +0.65(+4.09%)
May 09, 2022 16.77 16.84 15.79 15.90 2,427,932 -0.95(-5.64%)
May 06, 2022 16.60 17.15 16.30 16.85 1,968,470 +0.00(+0.00%)
May 05, 2022 17.52 17.61 16.59 16.85 2,959,384 -0.59(-3.38%)
May 04, 2022 17.50 17.61 16.99 17.44 2,110,391 -0.02(-0.11%)
May 03, 2022 17.50 17.68 17.16 17.46 2,286,405 -0.04(-0.23%)
May 02, 2022 17.70 17.83 17.11 17.50 2,422,231 -0.19(-1.07%)
Apr 29, 2022 18.47 18.55 17.62 17.69 3,981,316 -0.86(-4.64%)
Apr 28, 2022 18.41 18.64 18.05 18.55 2,398,290 +0.27(+1.48%)
Apr 27, 2022 17.94 18.56 17.82 18.28 2,298,757 +0.34(+1.90%)
Apr 26, 2022 18.06 18.21 17.84 17.94 2,005,684 -0.20(-1.10%)
Apr 25, 2022 18.00 18.18 17.73 18.14 1,382,034 +0.14(+0.78%)
Apr 22, 2022 17.96 18.31 17.85 18.00 2,428,086 +0.21(+1.18%)
Apr 21, 2022 18.28 17.72 17.79 3,872,614 -0.18(-1.00%)
Apr 20, 2022 18.24 18.69 17.95 17.97 2,712,284 -0.06(-0.33%)
Apr 19, 2022 17.71 18.12 17.70 18.03 2,206,207 +0.38(+2.15%)
Apr 18, 2022 17.50 17.92 17.45 17.65 1,466,542 -0.02(-0.11%)
Apr 14, 2022 17.61 18.02 17.61 17.67 2,703,393 +0.14(+0.80%)
Apr 13, 2022 16.76 17.57 16.75 17.53 2,433,500 +0.85(+5.10%)
Apr 12, 2022 16.48 16.86 16.46 16.68 1,301,374 +0.29(+1.77%)
Apr 11, 2022 16.30 16.64 16.23 16.39 2,866,122 +0.10(+0.61%)
Apr 08, 2022 16.53 16.60 16.28 16.29 1,641,259 -0.24(-1.45%)
Apr 07, 2022 16.87 16.94 16.38 16.53 2,470,698 -0.34(-2.02%)
Apr 06, 2022 17.26 17.31 16.80 16.87 1,680,468 -0.50(-2.88%)
Apr 05, 2022 17.99 18.12 17.28 17.37 1,436,656 -0.60(-3.34%)
Apr 04, 2022 18.03 18.08 17.53 17.97 1,455,942 -0.11(-0.61%)
Apr 01, 2022 18.13 18.18 17.77 18.08 2,201,583 +0.11(+0.61%)
Mar 31, 2022 18.37 18.54 17.97 17.97 2,301,994 -0.40(-2.18%)
Mar 30, 2022 18.60 18.60 18.29 18.37 1,634,244 -0.18(-0.97%)
Mar 29, 2022 18.24 18.65 18.23 18.55 4,061,087 +0.55(+3.06%)
Mar 28, 2022 18.08 18.20 17.94 18.00 2,186,267 -0.06(-0.33%)
Mar 25, 2022 17.79 18.07 17.79 18.06 1,672,675 +0.37(+2.09%)
Mar 24, 2022 17.65 17.78 17.51 17.69 1,396,344 +0.08(+0.45%)
Mar 23, 2022 18.00 18.15 17.60 17.61 1,348,574 -0.53(-2.92%)
Mar 22, 2022 18.32 18.49 18.06 18.14 1,956,807 +0.03(+0.17%)
Mar 21, 2022 18.36 18.43 17.97 18.11 2,132,988 -0.34(-1.84%)
Mar 18, 2022 18.31 18.48 18.12 18.45 5,155,315 +0.16(+0.87%)
Mar 17, 2022 18.10 18.29 18.00 18.29 1,772,669 +0.17(+0.94%)
Mar 16, 2022 18.17 18.19 17.58 18.12 2,417,495 +0.21(+1.17%)
Mar 15, 2022 18.07 18.13 17.70 17.91 1,734,130 +0.07(+0.39%)
Mar 14, 2022 18.20 18.30 17.74 17.84 1,873,408 -0.23(-1.27%)
Mar 11, 2022 18.00 18.37 17.98 18.07 2,488,379 +0.08(+0.44%)
Mar 10, 2022 17.38 18.00 17.30 17.99 1,563,266 +0.30(+1.70%)
Mar 09, 2022 17.76 17.96 17.60 17.69 1,548,635 +0.32(+1.84%)
Mar 08, 2022 16.91 17.59 16.67 17.37 1,966,861 +0.58(+3.45%)
Mar 07, 2022 17.58 17.66 16.73 16.79 2,712,383 -0.84(-4.76%)
Mar 04, 2022 17.67 17.68 17.25 17.63 4,216,098 -0.29(-1.62%)
Mar 03, 2022 18.00 18.20 17.68 17.92 2,078,684 -0.02(-0.11%)
Mar 02, 2022 17.66 17.98 17.60 17.94 2,241,581 +0.40(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.