APLE - Apple Hospitality REIT, Inc.
15.39
-0.020 -0.130%
Share volume: 914,685
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$15.41
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $15.33 | $15.33 | $15.48 | $15.48 | $15.23 | $15.23 | $15.39 | $15.39 | 914,685 | $914,685.00 |
| 02/03/2025 | $15.23 | $15.23 | $15.47 | $15.47 | $15.06 | $15.06 | $15.34 | $15.34 | 1,769,138 | $1,769,138.00 |
| 01/31/2025 | $15.49 | $15.49 | $15.59 | $15.59 | $15.35 | $15.35 | $15.44 | $15.44 | 1,413,813 | $1,413,813.00 |
| 01/30/2025 | $15.55 | $15.47 | $15.68 | $15.60 | $15.42 | $15.34 | $15.52 | $15.44 | 1,412,293 | $1,412,293.00 |
| 01/29/2025 | $15.67 | $15.67 | $15.76 | $15.76 | $15.35 | $15.35 | $15.39 | $15.39 | 1,829,523 | $1,829,523.00 |
| 01/28/2025 | $15.57 | $15.57 | $16.02 | $16.02 | $15.57 | $15.57 | $15.70 | $15.70 | 2,205,155 | $2,205,155.00 |
| 01/27/2025 | $15.40 | $15.40 | $15.79 | $15.79 | $15.35 | $15.35 | $15.59 | $15.59 | 2,436,506 | $2,436,506.00 |
| 01/24/2025 | $15.25 | $15.25 | $15.37 | $15.37 | $15.13 | $15.13 | $15.16 | $15.16 | 1,204,872 | $1,204,872.00 |
| 01/23/2025 | $15.11 | $15.11 | $15.27 | $15.27 | $15.11 | $15.11 | $15.26 | $15.26 | 1,362,180 | $1,362,180.00 |
| 01/22/2025 | $15.15 | $15.15 | $15.25 | $15.25 | $15.07 | $15.07 | $15.18 | $15.18 | 1,554,499 | $1,554,499.00 |