Apple Hospitality REIT Inc (APLE) Historical Stock Data
16.58 ↑0.06 (0.36%)
As of March 28, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, APLE is up 0.17% a day on average. There have been 16 days where Apple Hospitality REIT Inc closed green and 14 days where APLE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 16.34 | 16.52 | ↑$0.18 (1.10%) | 16.29 | 16.52 | 1.42M |
2024-03-26 | 16.33 | 16.25 | ↓$0.08 (-0.49%) | 16.25 | 16.40 | 1.03M |
2024-03-25 | 16.58 | 16.26 | ↓$0.32 (-1.93%) | 16.26 | 16.59 | 1.05M |
2024-03-22 | 16.80 | 16.48 | ↓$0.32 (-1.90%) | 16.47 | 16.83 | 0.95M |
2024-03-21 | 16.58 | 16.74 | ↑$0.16 (0.97%) | 16.54 | 16.80 | 1.46M |
2024-03-20 | 16.40 | 16.52 | ↑$0.12 (0.73%) | 16.32 | 16.55 | 1.17M |
2024-03-19 | 16.42 | 16.51 | ↑$0.09 (0.55%) | 16.37 | 16.54 | 1.12M |
2024-03-18 | 16.20 | 16.47 | ↑$0.27 (1.67%) | 16.16 | 16.56 | 1.38M |
2024-03-15 | 16.16 | 16.18 | ↑$0.02 (0.12%) | 16.06 | 16.37 | 3.62M |
2024-03-14 | 16.39 | 16.30 | ↓$0.09 (-0.55%) | 16.19 | 16.51 | 2.57M |
2024-03-13 | 16.69 | 16.49 | ↓$0.20 (-1.20%) | 16.41 | 16.84 | 2.55M |
2024-03-12 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.68 | 16.99 | 2.09M |
2024-03-11 | 16.81 | 16.78 | ↓$0.03 (-0.18%) | 16.75 | 16.99 | 2.14M |
2024-03-08 | 16.66 | 16.87 | ↑$0.21 (1.26%) | 16.58 | 16.89 | 1.62M |
2024-03-07 | 16.60 | 16.51 | ↓$0.09 (-0.54%) | 16.39 | 16.63 | 1.33M |
2024-03-06 | 16.62 | 16.45 | ↓$0.17 (-1.02%) | 16.41 | 16.69 | 1.05M |
2024-03-05 | 16.55 | 16.46 | ↓$0.09 (-0.54%) | 16.45 | 16.70 | 1.44M |
2024-03-04 | 16.28 | 16.68 | ↑$0.40 (2.46%) | 16.27 | 16.70 | 2.64M |
2024-03-01 | 16.18 | 16.34 | ↑$0.16 (0.99%) | 16.11 | 16.43 | 1.89M |
2024-02-29 | 16.21 | 16.09 | ↓$0.12 (-0.74%) | 15.98 | 16.27 | 2.85M |
2024-02-28 | 15.81 | 16.06 | ↑$0.25 (1.58%) | 15.79 | 16.27 | 2.47M |
2024-02-27 | 16.05 | 16.00 | ↓$0.05 (-0.31%) | 15.89 | 16.14 | 2.71M |
2024-02-26 | 16.25 | 15.98 | ↓$0.27 (-1.66%) | 15.86 | 16.30 | 2.70M |
2024-02-23 | 16.27 | 16.25 | ↓$0.02 (-0.12%) | 16.24 | 16.67 | 2.84M |
2024-02-22 | 16.18 | 16.27 | ↑$0.09 (0.56%) | 15.84 | 16.30 | 3.49M |
2024-02-21 | 15.89 | 16.20 | ↑$0.31 (1.95%) | 15.89 | 16.28 | 2.18M |
2024-02-20 | 15.76 | 15.91 | ↑$0.15 (0.95%) | 15.66 | 16.09 | 2.47M |
2024-02-16 | 15.95 | 15.93 | ↓$0.02 (-0.13%) | 15.82 | 16.08 | 2.24M |
2024-02-15 | 15.94 | 16.17 | ↑$0.23 (1.44%) | 15.88 | 16.17 | 2.26M |
2024-02-14 | 15.78 | 15.79 | ↑$0.01 (0.06%) | 15.62 | 15.97 | 2.69M |
Create an account or log in to view more rows.
$APLE said y’all dumb af
$APLE buy the fear
$APLE BOUGHT TODAY!
$APLE wow you bulls are losers
$APLE to the moon!!! lfG
$APLE God dammit
$APLE make it rain
let’s see some green
$APLE what happened
$APLE lets go!!
$APLE let it ride