APLE - Apple Hospitality REIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201915.5815.7815.5615.7715.77832,309
Aug 21, 201915.7715.7815.5615.5915.59873,500
Aug 20, 201915.8215.8715.7015.7215.721,009,200
Aug 19, 201915.8515.9315.4115.8415.841,152,000
Aug 16, 201915.5115.7915.4115.7315.731,288,800
Aug 15, 201915.5815.6715.4115.4715.471,375,100
Aug 14, 201915.7315.7515.4015.5015.501,384,100
Aug 13, 201915.6015.8215.5815.7515.751,431,600
Aug 12, 201915.5415.6415.4515.6315.631,477,300
Aug 09, 201915.4415.4815.2815.3915.39794,400
Aug 08, 201915.1915.6115.1315.5115.511,299,000
Aug 07, 201915.0515.3014.9415.1815.181,118,300
Aug 06, 201914.9415.4214.9415.1715.171,752,500
Aug 05, 201915.0215.1014.6514.8514.851,516,900
Aug 02, 201915.1915.2915.1015.1415.14925,700
Aug 01, 201915.6115.6515.1815.2015.201,547,800
Aug 01, 20190.1 Dividend
Jul 31, 201915.7715.8615.6215.7115.611,802,100
Jul 30, 201915.6815.8515.6615.8115.71723,200
Jul 29, 201915.7015.8715.6715.6915.591,021,400
Jul 26, 201915.5515.6615.4715.6415.541,092,700
Jul 25, 201915.6715.7015.5615.5715.47726,100
Jul 24, 201915.6115.7015.5115.6715.571,009,800
Jul 23, 201915.4915.6315.4315.6215.521,041,700
Jul 22, 201915.4215.4915.3615.4215.32804,400
Jul 19, 201915.6015.6515.4115.4215.321,324,300
Jul 18, 201915.6715.6715.4815.6015.501,382,700
Jul 17, 201915.8015.8015.6215.6915.59850,600
Jul 16, 201915.7715.8215.6915.7915.691,028,700
Jul 15, 201915.7315.8115.6415.7715.671,000,500
Jul 12, 201915.7015.7815.6215.7215.621,063,200
Jul 11, 201915.9715.9715.6715.6815.581,531,200
Jul 10, 201915.9316.0015.8315.9715.871,251,700
Jul 09, 201915.8615.8715.6915.8215.72968,200
Jul 08, 201915.7915.8815.7715.8615.761,065,900
Jul 05, 201915.7515.8615.6515.8115.71971,200
Jul 03, 201915.7315.8615.7315.8215.72674,100
Jul 02, 201915.6515.7215.6015.7215.62951,400
Jul 01, 201915.9115.9315.5515.6515.551,297,500
Jul 01, 20190.1 Dividend
Jun 28, 201915.7815.9115.7715.8615.661,870,200
Jun 27, 201915.4515.7815.4515.7315.531,616,500
Jun 26, 201915.7515.7615.3615.3815.191,744,800
Jun 25, 201915.7215.9015.7015.7015.501,762,700
Jun 24, 201915.9415.9515.6515.7215.521,296,600
Jun 21, 201915.9515.9515.8015.8315.632,670,100
Jun 20, 201916.1016.1015.9616.0115.811,178,100
Jun 19, 201916.1416.1415.9416.0015.801,806,900
Jun 18, 201916.0416.2916.0116.1115.911,558,300
Jun 17, 201915.7815.9815.7515.9515.751,599,500
Jun 14, 201915.8515.8715.7315.7615.561,269,200
Jun 13, 201915.7815.8715.6815.8715.671,167,000
Jun 12, 201915.9015.9515.6615.7115.511,961,900
Jun 11, 201915.8815.9515.7715.9215.721,113,600
Jun 10, 201915.7315.8115.6015.8115.61883,400
Jun 07, 201915.6215.7415.5815.6815.48909,500
Jun 06, 201915.7515.7515.4715.5715.371,952,100
Jun 05, 201915.7515.7715.6015.6915.491,285,500
Jun 04, 201915.6515.7515.4915.6915.491,037,100
Jun 03, 201915.4915.6215.4215.6015.401,421,600
May 31, 201915.7415.7615.4415.4415.241,975,600
May 31, 20190.1 Dividend
May 30, 201916.0516.1315.9015.9415.64909,000
May 29, 201916.0916.1015.8815.9915.691,667,300
May 28, 201916.2616.2916.1016.1015.801,610,200
May 24, 201916.2516.3416.1616.2115.90696,300
May 23, 201916.1516.2716.0516.2315.921,222,100
May 22, 201916.2916.3116.1316.2115.901,245,100
May 21, 201916.3216.3816.1916.3716.061,258,600
May 20, 201916.4016.4116.0716.1615.861,078,200
May 17, 201916.5016.5416.3516.4016.091,207,300
May 16, 201916.6216.6816.5316.5616.25840,800
May 15, 201916.5216.6416.4816.6216.31750,000
May 14, 201916.4616.6116.4216.5316.221,032,400
May 13, 201916.3416.4916.2616.4516.14957,400
May 10, 201916.3916.5216.2216.5216.211,161,000
May 09, 201916.2216.5516.1516.3816.071,886,700
May 08, 201916.4116.5116.1716.2115.901,347,600
May 07, 201916.5016.6416.3816.4616.151,124,100
May 06, 201916.4416.6616.4116.5516.24986,800
May 03, 201916.4816.5716.4016.5116.20811,000
May 02, 201916.3416.5516.3316.4016.091,109,900
May 01, 201916.3816.4816.2716.3116.001,023,000
May 01, 20190.1 Dividend
Apr 30, 201916.4016.5116.3616.4516.04977,900
Apr 29, 201916.5016.6216.3716.4116.00887,700
Apr 26, 201916.4016.5016.3516.4516.04790,900
Apr 25, 201916.4316.4516.2316.3415.931,050,200
Apr 24, 201916.5016.5016.3016.4516.04947,700
Apr 23, 201916.1616.5016.1116.4416.031,227,100
Apr 22, 201916.2916.2916.0116.1215.721,072,100
Apr 18, 201916.3716.4516.2716.2915.89649,000
Apr 17, 201916.5216.5216.2916.3415.93660,100
Apr 16, 201916.4816.5316.3816.4716.06875,100
Apr 15, 201916.6016.6316.3816.4716.06713,500
Apr 12, 201916.6016.6016.4616.5716.16823,000
Apr 11, 201916.6016.6516.4616.5416.13564,000
Apr 10, 201916.3916.6016.3916.5816.17911,700
Apr 09, 201916.7216.7316.3316.3815.971,465,600
Apr 08, 201916.7516.7916.6316.7216.311,141,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...