ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

APLE Apple Hospitality REIT Inc

15.36
0.05 (0.33%)
Feb 14 2025 - Closed
Delayed by 15 minutes

APLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 15.23 -0.08 -0.52% 15.32 15.45 15.215 1,459,057
Feb 13 2025 15.31 0.07 0.46% 15.28 15.405 15.19 1,359,902
Feb 12 2025 15.24 -0.06 -0.39% 15.10 15.28 15.035 1,241,817
Feb 11 2025 15.30 -0.02 -0.13% 15.21 15.37 15.085 1,299,255
Feb 10 2025 15.32 -0.35 -2.23% 15.67 15.67 15.23 2,070,410
Feb 07 2025 15.67 -0.18 -1.14% 15.81 15.86 15.595 1,830,666
Feb 06 2025 15.85 0.41 2.66% 15.48 15.85 15.48 1,607,431
Feb 05 2025 15.44 0.05 0.32% 15.51 15.51 15.345 1,524,118
Feb 04 2025 15.39 0.05 0.33% 15.33 15.475 15.225 918,126
Feb 03 2025 15.34 -0.10 -0.65% 15.22 15.47 15.06 1,769,118
Jan 31 2025 15.44 -0.08 -0.52% 15.49 15.59 15.35 1,413,250
Jan 30 2025 15.52 0.13 0.84% 15.55 15.68 15.415 1,401,115
Jan 29 2025 15.39 -0.31 -1.97% 15.67 15.7625 15.345 1,829,504
Jan 28 2025 15.70 0.11 0.71% 15.57 16.015 15.57 2,199,325
Jan 27 2025 15.59 0.43 2.84% 15.40 15.79 15.35 2,435,995
Jan 24 2025 15.16 -0.02 -0.13% 15.25 15.37 15.13 1,204,575
Jan 23 2025 15.18 0.00 0.00% 15.18 15.18 15.18 0
Jan 22 2025 15.18 -0.09 -0.59% 15.15 15.252 15.10 1,486,519
Jan 21 2025 15.27 0.23 1.53% 15.12 15.30 15.11 1,380,602
Jan 17 2025 15.04 -0.05 -0.33% 15.21 15.275 15.03 1,578,846
Jan 16 2025 15.09 -0.07 -0.46% 15.19 15.245 15.07 1,743,078
Jan 15 2025 15.16 0.32 2.16% 15.18 15.30 15.12 2,153,035
Jan 14 2025 14.84 0.23 1.57% 14.62 14.84 14.62 1,184,780
Jan 13 2025 14.61 0.03 0.21% 14.52 14.65 14.485 981,008
Jan 10 2025 14.58 0.03 0.21% 14.32 14.705 14.23 1,428,836
Jan 08 2025 14.55 -0.07 -0.48% 14.53 14.65 14.45 2,031,147
Jan 07 2025 14.62 -0.21 -1.42% 14.88 14.91 14.505 3,178,275
Jan 06 2025 14.83 -0.33 -2.18% 15.11 15.17 14.77 3,107,467
Jan 03 2025 15.16 0.02 0.13% 15.10 15.195 14.97 1,309,727
Jan 02 2025 15.14 -0.21 -1.37% 15.38 15.42 15.035 1,154,639
Dec 31 2024 15.35 -0.08 -0.52% 15.43 15.5099 15.2901 1,210,489
Dec 30 2024 15.43 -0.01 -0.06% 15.40 15.48 15.185 1,188,059
Dec 27 2024 15.44 -0.32 -2.03% 15.60 15.81 15.42 1,217,029
Dec 26 2024 15.76 0.05 0.32% 15.60 15.80 15.57 1,570,562
Dec 24 2024 15.71 0.10 0.64% 15.59 15.71 15.52 422,755
Dec 23 2024 15.61 0.00 0.00% 15.60 15.71 15.485 865,577
Dec 20 2024 15.61 0.27 1.76% 15.16 15.76 15.16 5,723,439
Dec 19 2024 15.34 0.09 0.59% 15.37 15.56 15.255 1,688,527
Dec 18 2024 15.25 -0.77 -4.81% 16.03 16.09 15.175 1,651,370
Dec 17 2024 16.02 -0.17 -1.05% 16.08 16.25 15.92 1,334,429
Dec 16 2024 16.19 0.14 0.87% 15.96 16.285 15.95 1,184,465
Dec 13 2024 16.05 -0.05 -0.31% 16.04 16.07 15.89 1,532,089
Dec 12 2024 16.10 -0.14 -0.86% 16.19 16.275 16.09 1,414,505
Dec 11 2024 16.24 -0.02 -0.12% 16.31 16.435 16.18 2,385,751
Dec 10 2024 16.26 0.09 0.56% 16.21 16.37 16.04 2,216,450
Dec 09 2024 16.17 0.12 0.75% 16.23 16.30 16.12 1,132,644
Dec 06 2024 16.05 0.08 0.50% 16.08 16.125 15.99 1,133,875
Dec 05 2024 15.97 -0.12 -0.75% 16.10 16.18 15.95 2,173,422
Dec 04 2024 16.09 -0.13 -0.80% 16.19 16.30 15.965 2,162,274
Dec 03 2024 16.22 0.11 0.68% 16.23 16.43 16.175 2,011,677
Dec 02 2024 16.11 0.00 0.00% 16.17 16.21 15.94 1,744,594
Nov 29 2024 16.11 -0.09 -0.56% 16.13 16.28 16.09 1,021,888
Nov 27 2024 16.20 0.03 0.19% 16.27 16.325 16.14 2,012,848
Nov 26 2024 16.17 -0.15 -0.92% 16.24 16.2799 16.07 1,602,167
Nov 25 2024 16.32 0.21 1.30% 16.17 16.50 16.17 1,952,115
Nov 22 2024 16.11 0.37 2.35% 15.80 16.17 15.77 1,922,250
Nov 21 2024 15.74 0.37 2.41% 15.38 15.785 15.38 1,060,573
Nov 20 2024 15.37 -0.07 -0.45% 15.38 15.58 15.295 1,476,776