Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
12.10
-0.30 (-2.42%)
Mar 6, 2026, 2:16 PM EST - Market open
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.23 | 12.25 | 11.96 | 12.05 | - | -2.82% | 1,122,921 |
| Mar 5, 2026 | 12.32 | 12.46 | 12.25 | 12.40 | 12.40 | -0.24% | 1,763,529 |
| Mar 4, 2026 | 12.22 | 12.44 | 12.12 | 12.43 | 12.43 | 2.05% | 2,023,754 |
| Mar 3, 2026 | 12.10 | 12.27 | 11.93 | 12.18 | 12.18 | -0.98% | 2,254,328 |
| Mar 2, 2026 | 12.08 | 12.37 | 12.02 | 12.30 | 12.30 | 0.33% | 2,364,626 |
| Feb 27, 2026 | 12.37 | 12.57 | 12.17 | 12.26 | 12.26 | -2.47% | 2,869,740 |
| Feb 26, 2026 | 12.35 | 12.68 | 12.34 | 12.57 | 12.49 | 2.61% | 2,627,883 |
| Feb 25, 2026 | 12.17 | 12.29 | 12.08 | 12.25 | 12.17 | 0.82% | 1,903,879 |
| Feb 24, 2026 | 12.25 | 12.34 | 11.88 | 12.15 | 12.07 | -0.49% | 4,667,086 |
| Feb 23, 2026 | 12.39 | 12.42 | 12.02 | 12.21 | 12.13 | -1.13% | 2,908,341 |
| Feb 20, 2026 | 12.25 | 12.41 | 12.14 | 12.35 | 12.27 | 0.90% | 1,702,289 |
| Feb 19, 2026 | 12.32 | 12.39 | 12.09 | 12.24 | 12.16 | -0.24% | 1,944,358 |
| Feb 18, 2026 | 12.33 | 12.44 | 12.27 | 12.27 | 12.19 | -0.16% | 1,646,589 |
| Feb 17, 2026 | 12.33 | 12.41 | 12.09 | 12.29 | 12.21 | 0.16% | 1,815,956 |
| Feb 13, 2026 | 12.28 | 12.38 | 12.09 | 12.27 | 12.19 | 0.33% | 1,919,191 |
| Feb 12, 2026 | 12.37 | 12.54 | 11.98 | 12.23 | 12.15 | -0.97% | 1,819,743 |
| Feb 11, 2026 | 12.57 | 12.60 | 12.29 | 12.35 | 12.27 | -0.96% | 1,686,710 |
| Feb 10, 2026 | 12.25 | 12.53 | 12.23 | 12.47 | 12.39 | 2.21% | 1,349,858 |
| Feb 9, 2026 | 12.15 | 12.24 | 12.03 | 12.20 | 12.12 | 0.33% | 1,464,371 |
| Feb 6, 2026 | 12.00 | 12.21 | 11.99 | 12.16 | 12.08 | 1.67% | 1,643,920 |
| Feb 5, 2026 | 12.13 | 12.18 | 11.86 | 11.96 | 11.88 | -1.48% | 2,136,248 |
| Feb 4, 2026 | 11.95 | 12.18 | 11.90 | 12.14 | 12.06 | 2.71% | 2,683,079 |
| Feb 3, 2026 | 11.75 | 11.92 | 11.68 | 11.82 | 11.74 | 0.42% | 2,010,567 |
| Feb 2, 2026 | 11.63 | 11.85 | 11.56 | 11.77 | 11.70 | 1.12% | 2,437,443 |
| Jan 30, 2026 | 11.62 | 11.66 | 11.49 | 11.64 | 11.57 | -0.51% | 4,429,955 |
| Jan 29, 2026 | 11.61 | 11.81 | 11.45 | 11.70 | 11.55 | 1.92% | 5,128,566 |
| Jan 28, 2026 | 11.95 | 12.04 | 11.45 | 11.48 | 11.33 | -3.37% | 6,837,396 |
| Jan 27, 2026 | 12.20 | 12.24 | 11.77 | 11.88 | 11.72 | -2.70% | 3,324,980 |
| Jan 26, 2026 | 12.35 | 12.35 | 12.16 | 12.21 | 12.05 | -0.89% | 2,914,820 |
| Jan 23, 2026 | 12.42 | 12.44 | 12.25 | 12.32 | 12.16 | -1.12% | 2,654,506 |
| Jan 22, 2026 | 12.47 | 12.70 | 12.43 | 12.46 | 12.30 | 0.08% | 1,717,541 |
| Jan 21, 2026 | 12.25 | 12.54 | 12.18 | 12.45 | 12.29 | 2.13% | 2,436,461 |
| Jan 20, 2026 | 12.22 | 12.31 | 12.12 | 12.19 | 12.03 | -1.53% | 1,606,099 |
| Jan 16, 2026 | 12.43 | 12.52 | 12.29 | 12.38 | 12.22 | -0.40% | 1,707,336 |
| Jan 15, 2026 | 12.35 | 12.48 | 12.34 | 12.43 | 12.27 | 0.73% | 1,511,502 |
| Jan 14, 2026 | 12.42 | 12.43 | 12.22 | 12.34 | 12.18 | -0.40% | 1,283,355 |
| Jan 13, 2026 | 12.47 | 12.58 | 12.30 | 12.39 | 12.23 | -0.32% | 1,120,888 |
| Jan 12, 2026 | 12.44 | 12.45 | 12.30 | 12.43 | 12.27 | -0.40% | 1,386,952 |
| Jan 9, 2026 | 12.45 | 12.65 | 12.37 | 12.48 | 12.32 | 0.48% | 1,987,799 |
| Jan 8, 2026 | 12.01 | 12.50 | 12.01 | 12.42 | 12.26 | 2.73% | 2,413,249 |
| Jan 7, 2026 | 12.28 | 12.32 | 11.99 | 12.09 | 11.93 | -1.63% | 1,530,894 |
| Jan 6, 2026 | 11.97 | 12.31 | 11.88 | 12.29 | 12.13 | 2.85% | 3,550,708 |
| Jan 5, 2026 | 12.04 | 12.13 | 11.94 | 11.95 | 11.79 | -0.91% | 2,278,608 |
| Jan 2, 2026 | 11.86 | 12.16 | 11.72 | 12.06 | 11.90 | 1.77% | 2,482,542 |
| Dec 31, 2025 | 11.91 | 11.94 | 11.82 | 11.85 | 11.69 | -1.09% | 2,027,177 |
| Dec 30, 2025 | 12.01 | 12.08 | 11.98 | 11.98 | 11.74 | -0.50% | 1,433,613 |
| Dec 29, 2025 | 12.06 | 12.08 | 11.97 | 12.04 | 11.80 | - | 1,576,416 |
| Dec 26, 2025 | 12.08 | 12.09 | 11.97 | 12.04 | 11.80 | -0.41% | 1,122,991 |
| Dec 24, 2025 | 11.97 | 12.09 | 11.91 | 12.09 | 11.85 | 1.43% | 855,432 |
| Dec 23, 2025 | 12.17 | 12.17 | 11.90 | 11.92 | 11.68 | -1.97% | 2,207,956 |
| Dec 22, 2025 | 12.13 | 12.25 | 12.10 | 12.16 | 11.92 | -0.08% | 2,184,460 |
| Dec 19, 2025 | 12.22 | 12.30 | 12.15 | 12.17 | 11.93 | -0.49% | 5,591,183 |
| Dec 18, 2025 | 12.34 | 12.36 | 12.15 | 12.23 | 11.99 | -0.73% | 2,205,618 |
| Dec 17, 2025 | 12.22 | 12.42 | 12.22 | 12.32 | 12.08 | 1.32% | 3,039,767 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.13 | 12.16 | 11.92 | -1.06% | 2,475,479 |
| Dec 15, 2025 | 12.28 | 12.33 | 12.08 | 12.29 | 12.05 | 1.40% | 3,334,839 |
| Dec 12, 2025 | 12.01 | 12.23 | 11.99 | 12.12 | 11.88 | 1.76% | 2,538,277 |
| Dec 11, 2025 | 11.82 | 12.01 | 11.78 | 11.91 | 11.67 | 1.19% | 3,045,508 |
| Dec 10, 2025 | 11.69 | 11.87 | 11.66 | 11.77 | 11.54 | 1.29% | 2,483,856 |
| Dec 9, 2025 | 11.46 | 11.67 | 11.46 | 11.62 | 11.39 | 1.40% | 2,197,971 |
| Dec 8, 2025 | 11.66 | 11.70 | 11.46 | 11.46 | 11.23 | -1.55% | 3,222,210 |
| Dec 5, 2025 | 11.53 | 11.72 | 11.51 | 11.64 | 11.41 | 0.61% | 1,926,068 |
| Dec 4, 2025 | 11.76 | 11.80 | 11.52 | 11.57 | 11.34 | -1.95% | 2,772,328 |
| Dec 3, 2025 | 11.82 | 11.94 | 11.70 | 11.80 | 11.57 | 0.17% | 2,093,426 |
| Dec 2, 2025 | 11.86 | 11.89 | 11.70 | 11.78 | 11.55 | -0.17% | 2,637,904 |
| Dec 1, 2025 | 11.83 | 11.95 | 11.76 | 11.80 | 11.57 | -0.76% | 2,175,876 |
| Nov 28, 2025 | 11.97 | 11.98 | 11.85 | 11.89 | 11.66 | -0.75% | 1,566,344 |
| Nov 26, 2025 | 12.03 | 12.15 | 11.98 | 11.98 | 11.66 | -0.17% | 3,900,018 |
| Nov 25, 2025 | 11.89 | 12.13 | 11.87 | 12.00 | 11.68 | 1.69% | 3,596,398 |
| Nov 24, 2025 | 11.81 | 11.99 | 11.72 | 11.80 | 11.49 | 0.43% | 4,436,140 |
| Nov 21, 2025 | 11.41 | 11.82 | 11.38 | 11.75 | 11.44 | 3.71% | 2,437,066 |
| Nov 20, 2025 | 11.43 | 11.57 | 11.32 | 11.33 | 11.03 | -0.70% | 2,677,560 |
| Nov 19, 2025 | 11.57 | 11.64 | 11.38 | 11.41 | 11.11 | -1.30% | 1,534,790 |
| Nov 18, 2025 | 11.55 | 11.62 | 11.46 | 11.56 | 11.26 | - | 1,328,338 |
| Nov 17, 2025 | 11.70 | 11.72 | 11.53 | 11.56 | 11.26 | -1.53% | 3,629,631 |
| Nov 14, 2025 | 11.68 | 11.78 | 11.61 | 11.74 | 11.43 | 0.77% | 2,931,487 |
| Nov 13, 2025 | 11.72 | 11.82 | 11.58 | 11.65 | 11.34 | -1.10% | 1,929,315 |
| Nov 12, 2025 | 11.89 | 12.03 | 11.78 | 11.78 | 11.47 | -0.93% | 2,305,110 |
| Nov 11, 2025 | 11.89 | 12.03 | 11.84 | 11.89 | 11.58 | 0.51% | 2,041,619 |
| Nov 10, 2025 | 11.73 | 11.89 | 11.59 | 11.83 | 11.52 | 1.37% | 2,862,771 |
| Nov 7, 2025 | 11.27 | 11.71 | 11.23 | 11.67 | 11.36 | 3.73% | 2,974,880 |
| Nov 6, 2025 | 11.41 | 11.52 | 11.22 | 11.25 | 10.95 | -0.88% | 3,252,874 |
| Nov 5, 2025 | 11.10 | 11.42 | 11.04 | 11.35 | 11.05 | 1.61% | 3,285,885 |
| Nov 4, 2025 | 11.01 | 11.43 | 10.85 | 11.17 | 10.88 | -2.10% | 6,120,283 |
| Nov 3, 2025 | 11.08 | 11.41 | 11.06 | 11.41 | 11.11 | 1.97% | 4,390,718 |
| Oct 31, 2025 | 11.29 | 11.32 | 11.05 | 11.19 | 10.90 | -1.84% | 3,955,042 |
| Oct 30, 2025 | 11.40 | 11.57 | 11.37 | 11.40 | 11.02 | -0.44% | 2,726,107 |
| Oct 29, 2025 | 11.49 | 11.63 | 11.40 | 11.45 | 11.07 | -0.61% | 3,083,454 |
| Oct 28, 2025 | 11.70 | 11.70 | 11.50 | 11.52 | 11.14 | -1.54% | 3,404,144 |
| Oct 27, 2025 | 11.74 | 11.78 | 11.63 | 11.70 | 11.31 | 0.26% | 2,712,191 |
| Oct 24, 2025 | 11.75 | 11.81 | 11.64 | 11.67 | 11.28 | 0.09% | 3,380,935 |
| Oct 23, 2025 | 11.76 | 11.76 | 11.57 | 11.66 | 11.27 | -0.68% | 3,642,361 |
| Oct 22, 2025 | 11.57 | 11.88 | 11.57 | 11.74 | 11.35 | 1.47% | 2,961,773 |
| Oct 21, 2025 | 11.63 | 11.81 | 11.57 | 11.57 | 11.19 | -0.86% | 2,369,602 |
| Oct 20, 2025 | 11.63 | 11.70 | 11.47 | 11.67 | 11.28 | 1.04% | 2,240,637 |
| Oct 17, 2025 | 11.46 | 11.67 | 11.46 | 11.55 | 11.17 | 0.35% | 2,429,822 |
| Oct 16, 2025 | 11.62 | 11.66 | 11.44 | 11.51 | 11.13 | -0.69% | 3,506,662 |
| Oct 15, 2025 | 11.67 | 11.80 | 11.56 | 11.59 | 11.21 | -0.17% | 2,790,618 |
| Oct 14, 2025 | 11.24 | 11.64 | 10.93 | 11.61 | 11.23 | 1.93% | 3,120,587 |
| Oct 13, 2025 | 11.45 | 11.47 | 11.34 | 11.39 | 11.01 | 0.71% | 5,314,441 |