NYSE:APLE Stock Quote

Last Price12.92

Change+0.01 (0.08%)

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:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	12.72	12.94	12.65	12.91	2,636,031	12.91
3/28/2025	13.03	13.03	12.76	12.87	1,975,390	12.87
3/27/2025	13.16	13.16	12.93	12.99	1,869,809	12.99
3/26/2025	13.27	13.45	13.14	13.19	2,041,353	13.19
3/25/2025	13.49	13.49	13.13	13.22	2,061,954	13.22
3/24/2025	13.43	13.55	13.26	13.38	2,143,665	13.38
3/21/2025	13.36	13.36	13.01	13.33	4,400,352	13.33
3/20/2025	13.49	13.69	13.46	13.51	1,772,706	13.51
3/19/2025	13.48	13.71	13.46	13.60	1,780,755	13.60
3/18/2025	13.69	13.69	13.40	13.44	2,430,571	13.44
3/17/2025	13.54	13.84	13.54	13.77	2,210,797	13.77
3/14/2025	13.27	13.55	13.22	13.53	2,128,639	13.53
3/13/2025	13.69	13.80	13.11	13.15	3,461,068	13.15
3/12/2025	13.80	13.84	13.46	13.64	3,182,298	13.64
3/11/2025	14.28	14.32	13.68	13.70	5,921,176	13.70
3/10/2025	14.60	14.71	14.10	14.18	4,178,186	14.18
3/07/2025	14.36	14.68	14.34	14.67	2,781,920	14.67
3/06/2025	14.44	14.58	14.35	14.36	3,141,164	14.36
3/05/2025	14.49	14.68	14.43	14.55	3,346,735	14.55
3/04/2025	14.50	14.64	14.32	14.50	4,179,737	14.50
3/03/2025	14.77	14.96	14.54	14.57	2,490,224	14.57
2/28/2025	14.54	14.93	14.54	14.81	3,529,485	14.81
2/27/2025	14.54	14.73	14.50	14.56	1,656,592	14.48
2/26/2025	14.40	14.67	14.34	14.47	2,914,790	14.39
2/25/2025	14.64	14.65	14.23	14.39	2,952,374	14.31
2/24/2025	14.90	14.91	14.55	14.62	3,822,206	14.54
2/21/2025	15.43	15.43	14.71	14.76	2,762,276	14.68
2/20/2025	15.26	15.30	14.98	15.27	3,064,693	15.19
2/19/2025	15.25	15.44	15.21	15.36	1,529,235	15.28
2/18/2025	15.20	15.38	15.16	15.38	3,149,856	15.30
2/14/2025	15.35	15.45	15.21	15.23	1,459,058	15.15
2/13/2025	15.28	15.40	15.19	15.31	1,359,892	15.23
2/12/2025	15.09	15.28	15.04	15.24	1,241,816	15.16
2/11/2025	15.21	15.37	15.09	15.30	1,299,255	15.22
2/10/2025	15.65	15.65	15.23	15.32	2,071,495	15.24
2/07/2025	15.81	15.86	15.60	15.67	1,831,550	15.58
2/06/2025	15.48	15.85	15.48	15.85	1,607,431	15.76
2/05/2025	15.43	15.49	15.35	15.44	1,524,116	15.36
2/04/2025	15.33	15.47	15.22	15.39	918,125	15.31
2/03/2025	15.23	15.47	15.06	15.34	1,769,118	15.26
1/31/2025	15.49	15.59	15.35	15.44	1,413,813	15.36
1/30/2025	15.55	15.68	15.41	15.52	1,412,265	15.36
1/29/2025	15.67	15.76	15.35	15.39	1,829,502	15.23
1/28/2025	15.57	16.02	15.57	15.70	2,204,829	15.53
1/27/2025	15.40	15.79	15.35	15.59	2,436,175	15.42
1/24/2025	15.24	15.37	15.13	15.16	1,204,872	15.00
1/23/2025	15.11	15.27	15.11	15.26	1,362,076	15.10
1/22/2025	15.15	15.25	15.07	15.18	1,554,482	15.02
1/21/2025	15.15	15.30	15.11	15.27	1,383,423	15.11
1/17/2025	15.21	15.28	15.03	15.04	1,578,899	14.88
1/16/2025	15.19	15.24	15.07	15.09	1,743,078	14.93
1/15/2025	15.18	15.30	15.12	15.16	2,153,032	15.00
1/14/2025	14.62	14.84	14.62	14.84	1,186,359	14.68
1/13/2025	14.52	14.65	14.48	14.61	981,008	14.45
1/10/2025	14.32	14.71	14.23	14.58	1,430,119	14.43
1/08/2025	14.53	14.65	14.45	14.55	2,031,177	14.40
1/07/2025	14.87	14.91	14.51	14.62	3,178,275	14.46
1/06/2025	15.11	15.17	14.77	14.83	3,110,606	14.67
1/03/2025	15.10	15.20	14.97	15.16	1,309,786	15.00
1/02/2025	15.38	15.42	15.04	15.14	1,154,631	14.98