Apple Hospitality REIT, Inc. - APLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.47	12.4	12.4	12.58	12.3	790,463
January 12, 2026	12.44	12.43	12.43	12.45	12.3	1.39M
January 09, 2026	12.45	12.48	12.48	12.65	12.37	1.99M
January 08, 2026	12.01	12.42	12.42	12.5	12.01	2.41M
January 07, 2026	12.28	12.09	12.09	12.32	11.99	1.53M
January 06, 2026	11.97	12.29	12.29	12.31	11.88	3.55M
January 05, 2026	12.04	11.95	11.95	12.13	11.94	2.28M
January 02, 2026	11.86	12.06	12.06	12.16	11.72	1.78M
December 31, 2025	11.91	11.85	11.85	11.94	11.82	2.03M
December 30, 2025	12.01	11.98	11.98	12.08	11.98	1.43M
December 29, 2025	12.06	12.04	12.04	12.08	11.97	1.58M
December 26, 2025	12.08	12.04	12.04	12.09	11.97	1.12M
December 24, 2025	11.97	12.09	12.09	12.09	11.91	855,432
December 23, 2025	12.17	11.92	11.92	12.17	11.9	2.21M
December 22, 2025	12.13	12.16	12.16	12.25	12.1	2.18M
December 19, 2025	12.22	12.17	12.17	12.3	12.15	5.59M
December 18, 2025	12.34	12.23	12.23	12.36	12.15	2.21M
December 17, 2025	12.22	12.32	12.32	12.42	12.22	3.04M
December 16, 2025	12.3	12.16	12.16	12.3	12.13	2.48M
December 15, 2025	12.28	12.29	12.29	12.33	12.08	3.33M
December 12, 2025	12.01	12.12	12.12	12.23	11.99	2.54M
December 11, 2025	11.82	11.91	11.91	12.01	11.78	3.05M
December 10, 2025	11.69	11.77	11.77	11.87	11.66	2.48M
December 09, 2025	11.46	11.62	11.62	11.67	11.46	2.2M
December 08, 2025	11.66	11.46	11.46	11.7	11.46	3.22M
December 05, 2025	11.53	11.64	11.64	11.72	11.51	1.93M
December 04, 2025	11.76	11.57	11.57	11.8	11.52	2.77M
December 03, 2025	11.82	11.8	11.8	11.94	11.7	1.46M
December 02, 2025	11.86	11.78	11.78	11.89	11.69	2.64M
December 01, 2025	11.82	11.8	11.8	11.95	11.76	2.18M
November 28, 2025	11.97	11.89	11.89	11.98	11.85	1.57M
November 26, 2025	12.03	11.98	11.9	12.15	11.98	3.9M
November 25, 2025	11.89	12	11.92	12.13	11.87	3.6M
November 24, 2025	11.81	11.8	11.72	11.99	11.72	4.44M
November 21, 2025	11.41	11.75	11.75	11.82	11.38	2.42M
November 20, 2025	11.43	11.33	11.33	11.57	11.32	2.68M
November 19, 2025	11.57	11.41	11.41	11.64	11.38	1.53M
November 18, 2025	11.55	11.56	11.56	11.62	11.46	1.33M
November 17, 2025	11.7	11.56	11.56	11.72	11.53	3.63M
November 14, 2025	11.68	11.74	11.74	11.77	11.61	2.93M
November 13, 2025	11.72	11.65	11.65	11.82	11.57	1.93M
November 12, 2025	11.89	11.78	11.78	12.02	11.78	2.31M
November 11, 2025	11.89	11.89	11.89	12.03	11.84	2.04M
November 10, 2025	11.73	11.83	11.83	11.89	11.59	2.86M
November 07, 2025	11.27	11.67	11.67	11.71	11.23	2.97M
November 06, 2025	11.41	11.25	11.25	11.52	11.22	3.25M
November 05, 2025	11.1	11.35	11.35	11.42	11.04	3.29M
November 04, 2025	11.01	11.17	11.17	11.43	10.85	6.12M
November 03, 2025	11.08	11.41	11.41	11.41	11.06	4.39M
October 31, 2025	11.29	11.19	11.19	11.32	11.05	3.28M
October 30, 2025	11.4	11.4	11.32	11.57	11.37	2.73M
October 29, 2025	11.49	11.45	11.37	11.63	11.4	3.08M
October 28, 2025	11.7	11.52	11.44	11.7	11.5	3.4M
October 27, 2025	11.74	11.7	11.62	11.78	11.63	2.71M
October 24, 2025	11.75	11.67	11.59	11.81	11.64	3.38M
October 23, 2025	11.76	11.66	11.58	11.76	11.57	3.64M
October 22, 2025	11.57	11.74	11.66	11.88	11.57	2.96M
October 21, 2025	11.63	11.57	11.49	11.81	11.57	2.37M
October 20, 2025	11.63	11.67	11.59	11.7	11.47	2.24M
October 17, 2025	11.46	11.55	11.55	11.67	11.46	2.43M

Apple Hospitality REIT, Inc. (APLE) NYSE