Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple Hospitality REIT Inc (NY: APLE )

14.77 -0.40 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.48 19.75 19.35 19.50 14,059,811 +0.08(+0.41%)
Nov 27, 2015 19.44 19.60 19.37 19.42 613,052 +0.03(+0.15%)
Nov 25, 2015 19.86 19.39 19.39 19.39 931,200 -0.14(-0.72%)
Nov 24, 2015 19.46 19.60 19.39 19.53 821,828 -0.02(-0.10%)
Nov 23, 2015 19.37 19.61 19.21 19.55 885,938 +0.26(+1.35%)
Nov 20, 2015 19.58 19.73 19.20 19.29 1,278,167 -0.22(-1.13%)
Nov 19, 2015 19.49 19.59 19.46 19.51 1,013,794 -0.04(-0.20%)
Nov 18, 2015 19.56 19.68 19.51 19.55 1,463,630 -0.04(-0.20%)
Nov 17, 2015 19.92 19.99 19.59 19.59 1,798,308 -0.25(-1.26%)
Nov 16, 2015 19.54 19.90 19.54 19.84 1,498,835 +0.19(+0.97%)
Nov 13, 2015 19.71 20.16 19.60 19.65 2,157,511 +0.01(+0.05%)
Nov 12, 2015 19.98 20.05 19.60 19.64 1,182,865 -0.36(-1.80%)
Nov 11, 2015 20.32 20.37 19.86 20.00 1,779,998 -0.48(-2.34%)
Nov 10, 2015 20.40 20.48 20.17 20.48 1,380,687 +0.00(+0.00%)
Nov 09, 2015 20.18 20.50 20.13 20.48 2,329,077 +0.13(+0.64%)
Nov 06, 2015 19.82 20.35 19.61 20.35 2,896,897 +0.43(+2.16%)
Nov 05, 2015 19.93 19.93 19.73 19.92 1,251,687 +0.03(+0.15%)
Nov 04, 2015 19.96 19.96 19.80 19.89 974,636 -0.09(-0.45%)
Nov 03, 2015 19.95 19.99 19.89 19.98 1,071,241 -0.01(-0.05%)
Nov 02, 2015 19.79 19.99 19.70 19.99 1,377,594 +0.27(+1.37%)
Oct 30, 2015 19.82 19.88 19.71 19.72 689,151 -0.15(-0.75%)
Oct 29, 2015 19.65 19.90 19.64 19.87 1,043,693 +0.03(+0.15%)
Oct 28, 2015 19.39 19.85 19.36 19.84 1,309,101 +0.39(+2.01%)
Oct 27, 2015 19.46 19.59 19.29 19.45 888,338 +0.02(+0.10%)
Oct 26, 2015 19.47 19.59 19.18 19.43 1,064,304 +0.14(+0.73%)
Oct 23, 2015 19.69 19.70 19.03 19.29 1,234,534 -0.41(-2.08%)
Oct 22, 2015 19.47 19.70 19.43 19.70 1,554,686 +0.20(+1.03%)
Oct 21, 2015 19.47 19.50 19.29 19.50 998,972 +0.02(+0.10%)
Oct 20, 2015 19.13 19.49 19.05 19.48 984,697 +0.10(+0.52%)
Oct 19, 2015 18.85 19.39 18.81 19.38 1,261,853 +0.40(+2.11%)
Oct 16, 2015 18.94 19.00 18.82 18.98 945,492 +0.03(+0.16%)
Oct 15, 2015 18.77 18.95 18.64 18.95 701,457 +0.12(+0.64%)
Oct 14, 2015 18.82 18.96 18.78 18.83 807,012 -0.01(-0.05%)
Oct 13, 2015 18.81 18.91 18.74 18.84 731,143 -0.06(-0.32%)
Oct 12, 2015 18.87 18.98 18.77 18.90 533,867 -0.02(-0.11%)
Oct 09, 2015 18.93 18.99 18.71 18.92 690,552 -0.01(-0.05%)
Oct 08, 2015 18.92 18.99 18.83 18.93 705,966 -0.06(-0.32%)
Oct 07, 2015 18.82 18.99 18.71 18.99 1,006,088 +0.16(+0.85%)
Oct 06, 2015 18.80 18.88 18.64 18.83 592,575 -0.07(-0.37%)
Oct 05, 2015 18.70 18.93 18.65 18.90 1,415,343 +0.27(+1.45%)
Oct 02, 2015 18.54 18.65 18.21 18.63 454,767 -0.06(-0.32%)
Oct 01, 2015 18.54 18.70 18.30 18.69 883,997 +0.12(+0.65%)
Sep 30, 2015 18.43 18.71 18.16 18.57 1,460,421 +0.29(+1.59%)
Sep 29, 2015 18.54 18.75 18.24 18.28 1,395,028 -0.31(-1.67%)
Sep 28, 2015 18.55 18.76 18.39 18.59 1,616,927 -0.29(-1.54%)
Sep 25, 2015 18.76 18.88 18.36 18.88 1,017,397 +0.28(+1.51%)
Sep 24, 2015 18.82 18.94 18.36 18.60 811,777 -0.29(-1.54%)
Sep 23, 2015 18.65 18.95 18.53 18.89 1,210,014 +0.37(+2.00%)
Sep 22, 2015 18.77 18.81 18.36 18.52 1,414,596 -0.43(-2.27%)
Sep 21, 2015 19.01 19.07 18.67 18.95 1,737,593 +0.04(+0.21%)
Sep 18, 2015 19.73 19.75 18.83 18.91 19,763,600 -0.86(-4.35%)
Sep 17, 2015 19.25 19.84 19.25 19.77 3,381,781 +0.41(+2.12%)
Sep 16, 2015 19.28 19.40 18.98 19.36 1,859,627 +0.14(+0.73%)
Sep 15, 2015 19.36 19.42 18.97 19.22 1,964,744 -0.16(-0.83%)
Sep 14, 2015 19.13 19.45 19.13 19.38 1,755,346 +0.13(+0.68%)
Sep 11, 2015 18.97 19.25 18.89 19.25 2,604,897 +0.26(+1.37%)
Sep 10, 2015 18.74 18.99 18.74 18.99 2,551,116 +0.13(+0.69%)
Sep 09, 2015 18.89 18.97 18.75 18.86 1,587,255 -0.11(-0.58%)
Sep 08, 2015 18.00 18.98 17.99 18.97 3,744,178 +1.02(+5.68%)
Sep 04, 2015 17.76 17.95 17.95 17.95 1,274,600 +0.04(+0.22%)
Sep 03, 2015 17.76 18.00 17.73 17.91 973,193 +0.02(+0.11%)
Sep 02, 2015 17.53 17.92 17.50 17.89 554,507 +0.48(+2.76%)
Sep 01, 2015 17.65 17.66 17.26 17.41 1,126,611 -0.30(-1.69%)
Aug 31, 2015 17.77 17.77 17.41 17.71 959,473 -0.08(-0.45%)
Aug 28, 2015 17.50 17.94 17.49 17.79 1,125,102 +0.35(+2.01%)
Aug 27, 2015 16.88 17.46 16.62 17.44 662,577 +0.48(+2.83%)
Aug 26, 2015 16.57 17.00 16.27 16.96 600,149 +0.58(+3.54%)
Aug 25, 2015 16.85 17.08 16.38 16.38 557,888 -0.23(-1.38%)
Aug 24, 2015 16.72 17.00 13.82 16.61 914,253 -0.71(-4.10%)
Aug 21, 2015 17.74 17.88 17.24 17.32 615,854 -0.50(-2.81%)
Aug 20, 2015 17.89 18.00 17.81 17.82 781,901 -0.10(-0.56%)
Aug 19, 2015 18.02 18.02 17.81 17.92 550,650 -0.05(-0.28%)
Aug 18, 2015 18.01 18.15 17.90 17.97 515,512 -0.13(-0.72%)
Aug 17, 2015 17.85 18.20 17.84 18.10 681,539 +0.13(+0.72%)
Aug 14, 2015 17.70 18.00 17.60 17.97 781,113 +0.18(+1.01%)
Aug 13, 2015 17.77 17.88 17.67 17.79 539,331 -0.15(-0.84%)
Aug 12, 2015 17.84 18.24 17.55 17.94 1,342,852 -0.03(-0.17%)
Aug 11, 2015 17.83 18.05 17.52 17.97 521,354 +0.02(+0.11%)
Aug 10, 2015 18.06 18.17 17.84 17.95 445,450 -0.14(-0.77%)
Aug 07, 2015 17.80 18.17 17.80 18.09 384,491 +0.17(+0.95%)
Aug 06, 2015 17.99 18.16 17.77 17.92 814,634 -0.17(-0.94%)
Aug 05, 2015 18.14 18.25 18.02 18.09 485,130 +0.07(+0.39%)
Aug 04, 2015 18.10 18.25 18.01 18.02 341,689 -0.15(-0.83%)
Aug 03, 2015 18.20 18.25 18.08 18.17 308,848 +0.03(+0.17%)
Jul 31, 2015 18.10 18.25 17.99 18.14 316,172 +0.12(+0.67%)
Jul 30, 2015 17.85 18.15 17.68 18.02 1,000,362 +0.05(+0.28%)
Jul 29, 2015 17.53 18.13 17.53 17.97 656,789 +0.06(+0.34%)
Jul 28, 2015 17.50 17.93 17.39 17.91 734,822 +0.34(+1.94%)
Jul 27, 2015 17.45 17.75 17.40 17.57 655,482 +0.02(+0.11%)
Jul 24, 2015 17.89 17.96 17.34 17.55 590,214 -0.28(-1.57%)
Jul 23, 2015 18.28 18.33 17.73 17.83 704,754 -0.40(-2.19%)
Jul 22, 2015 18.32 18.40 18.11 18.23 386,871 -0.10(-0.55%)
Jul 21, 2015 18.53 18.64 18.02 18.33 739,048 -0.30(-1.61%)
Jul 20, 2015 18.92 18.92 18.61 18.63 373,756 -0.30(-1.58%)
Jul 17, 2015 18.90 18.95 18.79 18.93 512,962 -0.02(-0.11%)
Jul 16, 2015 18.87 19.00 18.86 18.95 781,440 +0.00(+0.00%)
Jul 15, 2015 18.87 18.97 18.78 18.95 510,506 +0.00(+0.00%)
Jul 14, 2015 18.81 18.99 18.71 18.95 463,127 +0.19(+1.01%)
Jul 13, 2015 18.89 18.95 18.65 18.76 340,934 -0.22(-1.16%)
Jul 10, 2015 18.65 18.99 18.58 18.98 700,731 +0.30(+1.61%)
Jul 09, 2015 18.73 18.73 18.47 18.68 353,930 +0.08(+0.43%)
Jul 08, 2015 18.64 18.77 18.45 18.60 422,989 -0.03(-0.16%)
Jul 07, 2015 18.73 18.96 18.60 18.63 448,497 -0.17(-0.90%)
Jul 06, 2015 18.74 18.89 18.65 18.80 422,461 -0.02(-0.11%)
Jul 02, 2015 18.90 18.82 18.82 18.82 341,500 -0.08(-0.42%)
Jul 01, 2015 18.87 18.95 18.79 18.90 652,163 +0.03(+0.16%)
Jun 30, 2015 19.10 19.17 18.85 18.87 492,762 +0.01(+0.05%)
Jun 29, 2015 19.02 19.17 18.86 18.86 722,946 -0.30(-1.57%)
Jun 26, 2015 19.04 19.45 18.95 19.16 8,790,207 +0.21(+1.11%)
Jun 25, 2015 19.00 19.14 18.91 18.95 1,194,241 -0.05(-0.26%)
Jun 24, 2015 18.74 19.24 18.62 19.00 742,673 +0.24(+1.28%)
Jun 23, 2015 18.45 19.00 18.37 18.76 972,175 +0.07(+0.37%)
Jun 22, 2015 18.85 18.99 18.69 18.69 647,206 -0.16(-0.85%)
Jun 19, 2015 19.08 19.10 18.83 18.85 440,555 -0.25(-1.31%)
Jun 18, 2015 18.99 19.20 18.95 19.10 997,944 +0.07(+0.37%)
Jun 17, 2015 18.82 19.04 18.81 19.03 1,460,299 +0.14(+0.74%)
Jun 16, 2015 18.79 18.94 18.62 18.89 1,251,089 +0.09(+0.48%)
Jun 15, 2015 18.68 18.86 18.58 18.80 776,348 +0.09(+0.48%)
Jun 12, 2015 18.78 18.86 18.66 18.71 911,572 -0.15(-0.80%)
Jun 11, 2015 18.86 18.90 18.83 18.86 860,810 +0.00(+0.00%)
Jun 10, 2015 18.90 18.94 18.85 18.86 1,091,777 -0.04(-0.21%)
Jun 09, 2015 18.90 18.93 18.82 18.90 959,340 +0.03(+0.16%)
Jun 08, 2015 18.70 18.90 18.63 18.87 787,229 +0.01(+0.05%)
Jun 05, 2015 18.88 18.90 18.63 18.86 711,912 -0.05(-0.26%)
Jun 04, 2015 18.91 18.93 18.73 18.91 927,962 -0.02(-0.11%)
Jun 03, 2015 18.70 18.95 18.51 18.93 1,164,994 +0.26(+1.39%)
Jun 02, 2015 18.33 18.70 18.33 18.67 922,034 +0.19(+1.03%)
Jun 01, 2015 18.33 18.50 18.33 18.48 1,014,471 +0.03(+0.16%)
May 29, 2015 18.33 18.50 18.11 18.45 565,490 -0.07(-0.38%)
May 28, 2015 18.43 18.70 18.32 18.52 949,781 -0.13(-0.70%)
May 27, 2015 18.20 18.70 18.00 18.65 652,738 +0.41(+2.25%)
May 26, 2015 18.25 18.45 18.11 18.24 681,449 +0.03(+0.16%)
May 22, 2015 18.25 18.21 18.21 18.21 536,200 -0.04(-0.22%)
May 21, 2015 18.60 18.66 18.03 18.25 792,997 -0.36(-1.93%)
May 20, 2015 18.70 18.84 18.36 18.61 717,649 -0.19(-1.01%)
May 19, 2015 17.92 19.15 17.92 18.80 1,978,735 +0.80(+4.44%)
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.