APLE - Apple Hospitality REIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201915.7915.8415.6715.7715.771,241,182
Dec 12, 201915.8615.9815.7415.7915.791,877,700
Dec 11, 201915.8415.9315.7815.8615.862,003,600
Dec 10, 201915.9015.9615.8415.8615.861,246,700
Dec 09, 201915.9715.9915.8915.9515.951,260,000
Dec 06, 201915.9516.1115.9116.0316.032,235,500
Dec 05, 201915.9115.9915.8215.9115.911,270,600
Dec 04, 201915.9616.1215.8715.8815.881,168,700
Dec 03, 201916.0116.0815.9115.9915.99938,000
Dec 02, 201916.2016.2216.0316.0316.031,144,200
Dec 02, 20190.1 Dividend
Nov 29, 201916.4016.4216.2416.2616.16859,700
Nov 27, 201916.2116.3916.1716.3916.29980,400
Nov 26, 201916.0416.1916.0116.1916.091,415,800
Nov 25, 201915.8516.0415.8416.0215.921,219,000
Nov 22, 201915.8515.9315.7715.8115.711,361,000
Nov 21, 201915.9615.9815.7215.8115.712,408,200
Nov 20, 201916.0616.1315.9615.9915.892,094,700
Nov 19, 201916.1716.2616.0916.1116.011,487,200
Nov 18, 201916.2416.2616.1016.1416.041,306,500
Nov 15, 201916.2116.2616.0616.0815.981,702,200
Nov 14, 201916.0516.2216.0416.1716.072,255,700
Nov 13, 201916.1416.1916.0416.0415.941,703,700
Nov 12, 201916.3716.4316.1416.1416.041,101,600
Nov 11, 201916.4016.4716.2816.3716.27986,700
Nov 08, 201916.3716.4316.2316.3716.27949,300
Nov 07, 201916.5716.6316.3816.4116.311,254,000
Nov 06, 201916.7516.8416.5616.5616.461,351,400
Nov 05, 201916.5816.8816.5016.6816.581,690,900
Nov 04, 201916.5616.6316.4616.6316.532,292,500
Nov 01, 201916.4016.5716.3516.5316.431,474,700
Nov 01, 20190.1 Dividend
Oct 31, 201916.4616.5016.3816.4816.281,746,200
Oct 30, 201916.3716.4216.2516.4116.211,079,200
Oct 29, 201916.3616.4316.3516.3716.171,009,500
Oct 28, 201916.4416.4816.3716.3816.181,020,600
Oct 25, 201916.4216.4716.3616.4016.20935,600
Oct 24, 201916.6716.6716.3816.4816.28993,900
Oct 23, 201916.6216.6816.5216.6616.46958,500
Oct 22, 201916.5416.6116.4216.6116.41858,400
Oct 21, 201916.3016.5016.3016.5016.301,220,300
Oct 18, 201916.1816.3016.1316.2816.08858,600
Oct 17, 201916.1816.2416.1016.2116.011,047,500
Oct 16, 201916.1016.2816.0816.1415.941,011,700
Oct 15, 201916.0316.1916.0016.1015.901,116,500
Oct 14, 201916.0716.1615.9116.0415.84972,000
Oct 11, 201916.1516.3016.0916.1915.99972,800
Oct 10, 201916.0716.1015.9816.0015.811,082,400
Oct 09, 201916.1516.1716.0016.0015.81946,600
Oct 08, 201916.2016.2116.0416.0715.871,077,600
Oct 07, 201916.1616.2716.1516.2516.05846,400
Oct 04, 201916.2016.2416.0716.1815.98739,500
Oct 03, 201916.1216.2516.0516.1415.941,493,600
Oct 02, 201916.3216.3416.0416.1415.941,315,800
Oct 01, 201916.6016.6316.3316.3816.181,134,000
Oct 01, 20190.1 Dividend
Sep 30, 201916.4916.6516.4916.5816.281,933,800
Sep 27, 201916.4016.6216.4016.4516.151,679,400
Sep 26, 201916.3716.4516.3316.3916.091,212,900
Sep 25, 201916.3116.4316.3016.3316.03979,400
Sep 24, 201916.3116.4216.2516.2815.981,331,900
Sep 23, 201916.3116.4416.2416.3116.011,047,200
Sep 20, 201916.3716.5316.3116.3816.082,009,000
Sep 19, 201916.4016.4516.3316.3716.071,317,600
Sep 18, 201916.3016.3316.1716.2915.991,466,600
Sep 17, 201916.3316.3716.1816.2515.961,017,600
Sep 16, 201916.3516.3916.2416.3416.04817,200
Sep 13, 201916.3816.5016.3116.3416.041,022,500
Sep 12, 201916.5416.5416.3116.3316.03809,700
Sep 11, 201916.4316.5216.3316.5016.201,809,200
Sep 10, 201916.3316.5016.2216.5016.201,131,300
Sep 09, 201916.1216.3516.0416.3516.051,200,000
Sep 06, 201916.1316.2216.1016.1215.831,109,500
Sep 05, 201916.0016.1815.9816.1315.841,215,800
Sep 04, 201915.7515.9915.7515.9715.681,135,300
Sep 03, 201915.8515.8715.6215.7115.431,497,900
Aug 30, 201915.8216.0315.8215.9315.642,639,100
Aug 30, 20190.1 Dividend
Aug 29, 201915.7515.8815.7515.8315.44840,400
Aug 28, 201915.5215.7315.4915.6915.31917,400
Aug 27, 201915.6515.6915.4915.5015.12928,400
Aug 26, 201915.6215.6615.5215.6015.22980,500
Aug 23, 201915.7615.8815.5015.5015.121,050,900
Aug 22, 201915.5815.7815.5615.7715.39843,600
Aug 21, 201915.7715.7815.5615.5915.21873,500
Aug 20, 201915.8215.8715.7015.7215.341,009,200
Aug 19, 201915.8515.9315.8015.8415.451,152,000
Aug 16, 201915.5115.7915.5015.7315.351,288,800
Aug 15, 201915.5815.6715.4115.4715.091,375,100
Aug 14, 201915.7315.7515.4015.5015.121,384,100
Aug 13, 201915.6015.8215.5815.7515.371,431,600
Aug 12, 201915.5415.6415.4515.6315.251,477,300
Aug 09, 201915.4415.4815.2815.3915.02794,400
Aug 08, 201915.1915.6115.1315.5115.131,299,000
Aug 07, 201915.0515.3014.9415.1814.811,118,300
Aug 06, 201914.9415.4214.9415.1714.801,752,500
Aug 05, 201915.0215.1014.6514.8514.491,516,900
Aug 02, 201915.1915.2915.1015.1414.77925,700
Aug 01, 201915.6115.6515.1815.2014.831,547,800
Aug 01, 20190.1 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...