Apple Hospitality REIT Inc (NY: APLE )

16.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 16.35 16.35 16.16 16.19 2,778,945 -0.07(-0.43%)
Jun 14, 2021 16.46 16.57 16.15 16.26 1,668,051 -0.11(-0.67%)
Jun 11, 2021 16.09 16.38 16.03 16.37 2,160,188 +0.20(+1.24%)
Jun 10, 2021 16.35 16.35 16.06 16.17 1,427,275 -0.12(-0.74%)
Jun 09, 2021 16.46 16.50 16.27 16.29 1,576,750 -0.09(-0.55%)
Jun 08, 2021 16.29 16.52 16.15 16.38 1,981,111 +0.06(+0.37%)
Jun 07, 2021 16.19 16.44 16.16 16.32 2,176,819 +0.25(+1.56%)
Jun 04, 2021 16.08 16.18 15.97 16.07 2,159,284 +0.08(+0.50%)
Jun 03, 2021 16.18 16.18 15.88 15.99 1,065,212 -0.27(-1.66%)
Jun 02, 2021 16.45 16.45 16.20 16.26 1,879,847 -0.09(-0.55%)
Jun 01, 2021 16.13 16.45 15.96 16.35 2,186,926 +0.48(+3.02%)
May 28, 2021 16.06 16.14 15.68 15.87 1,710,256 -0.14(-0.87%)
May 27, 2021 15.87 16.08 15.75 16.01 2,588,990 +0.31(+1.97%)
May 26, 2021 15.33 15.79 15.19 15.70 1,676,996 +0.37(+2.41%)
May 25, 2021 15.40 15.75 15.29 15.33 1,780,145 -0.12(-0.78%)
May 24, 2021 15.30 15.46 15.13 15.45 1,277,715 +0.23(+1.51%)
May 21, 2021 15.31 15.36 15.09 15.22 1,617,989 -0.05(-0.33%)
May 20, 2021 15.28 15.29 14.93 15.27 2,286,964 -0.01(-0.07%)
May 19, 2021 15.30 15.35 15.06 15.28 1,471,332 -0.21(-1.36%)
May 18, 2021 15.46 15.77 15.37 15.49 1,569,279 +0.00(+0.00%)
May 17, 2021 15.46 15.59 15.30 15.49 1,953,146 -0.06(-0.39%)
May 14, 2021 15.23 15.67 15.18 15.55 1,507,682 +0.49(+3.25%)
May 13, 2021 14.99 15.48 14.89 15.06 4,295,042 +0.24(+1.62%)
May 12, 2021 15.20 15.41 14.71 14.82 1,300,222 -0.44(-2.88%)
May 11, 2021 15.10 15.31 14.94 15.26 1,490,071 -0.19(-1.23%)
May 10, 2021 15.86 16.08 15.45 15.45 1,655,275 -0.36(-2.28%)
May 07, 2021 15.52 15.96 15.38 15.81 2,342,663 +0.21(+1.35%)
May 06, 2021 15.64 15.76 15.37 15.60 1,838,970 +0.01(+0.06%)
May 05, 2021 15.58 15.70 15.40 15.59 1,944,581 +0.03(+0.19%)
May 04, 2021 15.73 15.93 15.39 15.56 1,807,890 -0.22(-1.39%)
May 03, 2021 15.94 16.07 15.66 15.78 2,697,353 -0.08(-0.50%)
Apr 30, 2021 15.67 15.87 15.46 15.86 2,428,400 +0.03(+0.19%)
Apr 29, 2021 15.75 15.93 15.62 15.83 2,909,899 +0.16(+1.02%)
Apr 28, 2021 15.43 15.75 15.43 15.67 1,747,534 +0.24(+1.56%)
Apr 27, 2021 15.37 15.50 15.14 15.43 2,185,226 +0.00(+0.00%)
Apr 26, 2021 15.40 15.67 15.37 15.43 2,225,864 +0.16(+1.05%)
Apr 23, 2021 15.04 15.28 14.88 15.27 1,384,800 +0.25(+1.66%)
Apr 22, 2021 15.30 15.30 14.92 15.02 1,485,837 -0.21(-1.38%)
Apr 21, 2021 14.79 15.29 14.55 15.23 1,744,445 +0.37(+2.49%)
Apr 20, 2021 14.82 14.93 14.59 14.86 2,007,336 -0.15(-1.00%)
Apr 19, 2021 15.01 15.03 14.78 15.01 1,396,565 -0.06(-0.40%)
Apr 16, 2021 15.13 15.29 15.05 15.07 1,341,300 +0.05(+0.33%)
Apr 15, 2021 15.13 15.13 14.82 15.02 1,405,779 -0.03(-0.20%)
Apr 14, 2021 14.94 15.39 14.87 15.05 1,912,927 +0.18(+1.21%)
Apr 13, 2021 14.86 14.96 14.61 14.87 1,627,062 -0.15(-1.00%)
Apr 12, 2021 15.04 15.11 14.73 15.02 2,382,271 -0.07(-0.46%)
Apr 09, 2021 15.27 15.27 14.95 15.09 2,024,800 -0.18(-1.18%)
Apr 08, 2021 14.97 15.31 14.85 15.27 3,049,869 +0.17(+1.13%)
Apr 07, 2021 15.00 15.21 14.78 15.10 1,904,156 +0.17(+1.14%)
Apr 06, 2021 14.89 14.97 14.77 14.93 1,454,686 +0.03(+0.20%)
Apr 05, 2021 15.06 15.08 14.65 14.90 1,302,377 +0.04(+0.27%)
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.