Apple Hospitality REIT, Inc. Common Shares (APLE)

15.44Last Price

0.00 (0.00%)Change

Apple Hospitality REIT Inc is a real estate investment trust that focuses on the acquisition and management of hotels predominantly in the upscale and select-service segments

The company seeks to create a diverse portfolio of high-quality, income-producing properties by investing in well-established hotel brands across key markets in the United States. Its mission involves optimizing revenue through effective asset management, ensuring a high level of guest satisfaction, and providing attractive returns for shareholders.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	15.49	15.59	15.35	15.44	1,413,779	15.44
1/30/2025	15.55	15.68	15.41	15.52	1,412,265	15.52
1/29/2025	15.67	15.76	15.35	15.39	1,829,502	15.39
1/28/2025	15.57	16.02	15.57	15.70	2,204,829	15.70
1/27/2025	15.40	15.79	15.35	15.59	2,436,175	15.59
1/24/2025	15.24	15.37	15.13	15.16	1,204,872	15.16
1/23/2025	15.11	15.27	15.11	15.26	1,362,076	15.26
1/22/2025	15.15	15.25	15.07	15.18	1,554,482	15.18
1/21/2025	15.15	15.30	15.11	15.27	1,383,423	15.27
1/17/2025	15.21	15.28	15.03	15.04	1,578,899	15.04
1/16/2025	15.19	15.24	15.07	15.09	1,743,078	15.09
1/15/2025	15.18	15.30	15.12	15.16	2,153,032	15.16
1/14/2025	14.62	14.84	14.62	14.84	1,186,359	14.84
1/13/2025	14.52	14.65	14.48	14.61	981,008	14.61
1/10/2025	14.32	14.71	14.23	14.58	1,430,119	14.58
1/08/2025	14.53	14.65	14.45	14.55	2,031,177	14.55
1/07/2025	14.87	14.91	14.51	14.62	3,178,275	14.62
1/06/2025	15.11	15.17	14.77	14.83	3,110,606	14.83
1/03/2025	15.10	15.20	14.97	15.16	1,309,786	15.16
1/02/2025	15.38	15.42	15.04	15.14	1,154,631	15.14
12/31/2024	15.43	0.00	15.43	15.35	0	15.35
12/30/2024	15.38	15.48	15.19	15.43	1,188,057	15.30
12/27/2024	15.60	15.81	15.42	15.44	1,217,036	15.31
12/26/2024	15.60	15.80	15.57	15.76	1,570,562	15.63
12/24/2024	15.59	15.71	15.52	15.71	422,755	15.58
12/23/2024	15.60	15.71	15.48	15.61	865,577	15.48
12/20/2024	15.16	15.76	15.16	15.61	5,723,453	15.48
12/19/2024	15.37	15.56	15.26	15.30	956,467	15.17
12/18/2024	16.03	16.09	15.18	15.25	1,651,363	15.12
12/17/2024	16.08	16.25	15.92	16.02	1,336,527	15.88
12/16/2024	15.96	16.29	15.95	16.19	1,184,465	16.05
12/13/2024	16.04	16.07	15.89	16.05	1,532,091	15.91
12/12/2024	16.18	16.27	16.09	16.10	1,414,505	15.96
12/11/2024	16.31	16.43	16.18	16.24	2,385,751	16.10
12/10/2024	16.21	16.37	16.04	16.26	2,216,450	16.12
12/09/2024	16.23	16.30	16.12	16.17	1,132,644	16.03
12/06/2024	16.08	16.13	15.99	16.05	1,134,256	15.91
12/05/2024	16.10	16.18	15.95	15.97	2,177,479	15.84
12/04/2024	16.19	16.30	15.96	16.09	2,162,269	15.95
12/03/2024	16.23	16.43	16.18	16.22	2,011,663	16.08
12/02/2024	16.17	16.21	15.94	16.11	1,744,574	15.97
11/29/2024	16.13	16.28	16.09	16.11	1,021,888	15.97
11/27/2024	16.27	16.32	16.14	16.20	2,012,950	15.98
11/26/2024	16.21	16.28	16.07	16.17	1,602,167	15.95
11/25/2024	16.17	16.50	16.17	16.32	1,955,456	16.10
11/22/2024	15.80	16.17	15.77	16.11	1,923,326	15.90
11/21/2024	15.46	15.79	15.41	15.74	1,060,573	15.53
11/20/2024	15.38	15.58	15.29	15.37	1,476,776	15.17
11/19/2024	15.39	15.49	15.31	15.44	1,226,266	15.23
11/18/2024	15.58	15.60	15.40	15.52	1,265,388	15.31
11/15/2024	15.75	15.84	15.46	15.50	1,153,587	15.29
11/14/2024	15.94	16.05	15.59	15.59	1,824,274	15.38
11/13/2024	15.93	16.03	15.82	15.89	1,468,691	15.68
11/12/2024	15.91	16.07	15.81	15.90	1,995,021	15.69
11/11/2024	15.98	16.24	15.86	15.99	2,364,155	15.78
11/08/2024	15.65	15.97	15.55	15.93	2,359,797	15.72
11/07/2024	15.70	15.89	15.60	15.61	1,834,304	15.40
11/06/2024	15.39	15.83	15.30	15.74	4,417,910	15.53
11/05/2024	14.59	14.94	14.37	14.76	2,121,596	14.56
11/04/2024	14.68	14.85	14.63	14.73	1,726,401	14.53
11/01/2024	14.80	14.95	14.67	14.68	1,232,329	14.48