Skip to main content

Apple Hospitality REIT Inc (NY: APLE )

14.44 +0.31 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.57 12.71 12.42 12.71 1,044,006 +0.11(+0.91%)
Jun 29, 2016 12.46 12.63 12.36 12.59 1,515,062 +0.28(+2.25%)
Jun 28, 2016 12.15 12.45 12.15 12.32 1,075,794 +0.29(+2.40%)
Jun 27, 2016 12.33 12.34 11.96 12.03 1,142,873 -0.40(-3.19%)
Jun 24, 2016 12.37 12.63 12.26 12.42 1,724,249 -0.16(-1.28%)
Jun 23, 2016 12.57 12.62 12.42 12.58 844,677 +0.08(+0.65%)
Jun 22, 2016 12.59 12.60 12.48 12.50 883,214 +0.01(+0.05%)
Jun 21, 2016 12.53 12.54 12.29 12.50 1,069,634 +0.03(+0.21%)
Jun 20, 2016 12.43 12.57 12.40 12.47 1,178,006 +0.11(+0.93%)
Jun 17, 2016 12.30 12.51 12.25 12.36 1,707,449 +0.10(+0.82%)
Jun 16, 2016 12.22 12.27 12.01 12.26 947,360 +0.05(+0.38%)
Jun 15, 2016 12.07 12.28 12.04 12.21 1,232,947 +0.15(+1.23%)
Jun 14, 2016 12.05 12.11 11.90 12.06 1,070,329 -0.03(-0.22%)
Jun 13, 2016 12.09 12.21 12.04 12.09 714,169 -0.01(-0.06%)
Jun 10, 2016 12.34 12.34 12.09 12.09 776,796 -0.30(-2.44%)
Jun 09, 2016 12.47 12.47 12.32 12.40 545,592 -0.05(-0.38%)
Jun 08, 2016 12.45 12.50 12.37 12.44 594,004 -0.01(-0.05%)
Jun 07, 2016 12.47 12.51 12.36 12.45 752,562 -0.01(-0.05%)
Jun 06, 2016 12.58 12.69 12.37 12.46 721,649 -0.13(-1.01%)
Jun 03, 2016 12.67 12.68 12.45 12.58 696,772 +0.00(+0.00%)
Jun 02, 2016 12.34 12.58 12.32 12.58 1,292,677 +0.19(+1.52%)
Jun 01, 2016 12.28 12.44 12.23 12.40 1,062,999 +0.15(+1.21%)
May 31, 2016 12.24 12.36 12.22 12.25 1,134,461 -0.07(-0.60%)
May 27, 2016 12.23 12.32 12.32 12.32 534,076 +0.10(+0.82%)
May 26, 2016 12.48 12.48 12.22 12.22 945,350 -0.27(-2.19%)
May 25, 2016 12.38 12.50 12.30 12.50 656,132 +0.14(+1.14%)
May 24, 2016 12.20 12.42 12.12 12.36 1,140,946 +0.20(+1.65%)
May 23, 2016 12.19 12.30 12.00 12.16 1,192,033 -0.01(-0.06%)
May 20, 2016 12.11 12.26 12.05 12.16 929,723 +0.06(+0.50%)
May 19, 2016 12.34 12.43 12.07 12.10 900,047 -0.33(-2.63%)
May 18, 2016 12.41 12.48 12.24 12.43 748,458 -0.02(-0.16%)
May 17, 2016 12.70 12.77 12.36 12.45 683,654 -0.26(-2.05%)
May 16, 2016 12.62 12.74 12.56 12.71 692,219 +0.08(+0.63%)
May 13, 2016 12.68 12.68 12.52 12.63 458,643 -0.03(-0.26%)
May 12, 2016 12.79 12.85 12.64 12.66 745,718 -0.11(-0.84%)
May 11, 2016 13.00 13.00 12.76 12.77 628,679 -0.25(-1.95%)
May 10, 2016 12.85 13.03 12.79 13.02 1,118,368 +0.19(+1.46%)
May 09, 2016 12.68 12.85 12.64 12.84 1,065,024 +0.09(+0.73%)
May 06, 2016 12.33 12.75 12.33 12.74 756,126 +0.13(+1.01%)
May 05, 2016 12.66 12.68 12.48 12.62 842,375 -0.07(-0.53%)
May 04, 2016 12.55 12.68 12.50 12.68 1,051,530 +0.11(+0.90%)
May 03, 2016 12.43 12.61 12.40 12.57 654,140 +0.08(+0.64%)
May 02, 2016 12.65 12.76 12.40 12.49 912,690 -0.16(-1.27%)
Apr 29, 2016 12.62 12.66 12.36 12.65 885,354 +0.02(+0.16%)
Apr 28, 2016 12.57 12.71 12.50 12.63 669,828 +0.05(+0.37%)
Apr 27, 2016 12.60 12.60 12.40 12.58 452,990 +0.01(+0.05%)
Apr 26, 2016 12.54 12.70 12.50 12.58 694,587 +0.04(+0.32%)
Apr 25, 2016 12.48 12.57 12.40 12.54 770,823 -0.01(-0.05%)
Apr 22, 2016 12.43 12.56 12.40 12.54 678,902 +0.12(+0.96%)
Apr 21, 2016 12.72 12.78 12.31 12.42 1,121,390 -0.35(-2.76%)
Apr 20, 2016 12.82 12.88 12.62 12.78 1,020,806 -0.05(-0.41%)
Apr 19, 2016 12.75 12.89 12.70 12.83 1,074,419 +0.09(+0.73%)
Apr 18, 2016 12.84 12.90 12.69 12.74 655,947 -0.08(-0.62%)
Apr 15, 2016 12.83 12.92 12.77 12.82 618,356 +0.01(+0.10%)
Apr 14, 2016 12.64 12.81 12.49 12.80 939,566 +0.02(+0.16%)
Apr 13, 2016 12.62 12.79 12.42 12.78 658,930 +0.24(+1.91%)
Apr 12, 2016 12.63 12.74 12.50 12.54 553,533 -0.08(-0.63%)
Apr 11, 2016 12.52 12.69 12.52 12.62 467,940 +0.03(+0.21%)
Apr 08, 2016 12.55 12.70 12.48 12.60 415,272 +0.11(+0.91%)
Apr 07, 2016 12.60 12.64 12.40 12.48 520,745 -0.16(-1.26%)
Apr 06, 2016 12.84 12.84 12.59 12.64 561,478 -0.17(-1.35%)
Apr 05, 2016 12.94 12.98 12.69 12.82 1,308,690 -0.20(-1.53%)
Apr 04, 2016 13.06 13.07 12.87 13.02 863,543 -0.03(-0.20%)
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.