Apple Hospitality REIT, Inc. Common Shares (APLE)

14.49Last Price

-0.06 (-0.41%)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:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	14.49	14.68	14.43	14.55	3,346,234	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	14.56
2/26/2025	14.40	14.67	14.34	14.47	2,914,790	14.47
2/25/2025	14.64	14.65	14.23	14.39	2,952,374	14.39
2/24/2025	14.90	14.91	14.55	14.62	3,822,206	14.62
2/21/2025	15.43	15.43	14.71	14.76	2,762,276	14.76
2/20/2025	15.26	15.30	14.98	15.27	3,064,693	15.27
2/19/2025	15.25	15.44	15.21	15.36	1,529,235	15.36
2/18/2025	15.20	15.38	15.16	15.38	3,149,856	15.38
2/14/2025	15.35	15.45	15.21	15.23	1,459,058	15.23
2/13/2025	15.28	15.40	15.19	15.31	1,359,892	15.31
2/12/2025	15.09	15.28	15.04	15.24	1,241,816	15.24
2/11/2025	15.21	15.37	15.09	15.30	1,299,255	15.30
2/10/2025	15.65	15.65	15.23	15.32	2,071,495	15.32
2/07/2025	15.81	15.86	15.60	15.67	1,831,550	15.67
2/06/2025	15.48	15.85	15.48	15.85	1,607,431	15.85
2/05/2025	15.43	15.49	15.35	15.44	1,524,116	15.44
2/04/2025	15.33	15.47	15.22	15.39	918,125	15.39
2/03/2025	15.23	15.47	15.06	15.34	1,769,118	15.34
1/31/2025	15.49	15.59	15.35	15.44	1,413,813	15.44
1/30/2025	15.55	15.68	15.41	15.52	1,412,265	15.44
1/29/2025	15.67	15.76	15.35	15.39	1,829,502	15.31
1/28/2025	15.57	16.02	15.57	15.70	2,204,829	15.62
1/27/2025	15.40	15.79	15.35	15.59	2,436,175	15.51
1/24/2025	15.24	15.37	15.13	15.16	1,204,872	15.08
1/23/2025	15.11	15.27	15.11	15.26	1,362,076	15.18
1/22/2025	15.15	15.25	15.07	15.18	1,554,482	15.10
1/21/2025	15.15	15.30	15.11	15.27	1,383,423	15.19
1/17/2025	15.21	15.28	15.03	15.04	1,578,899	14.96
1/16/2025	15.19	15.24	15.07	15.09	1,743,078	15.01
1/15/2025	15.18	15.30	15.12	15.16	2,153,032	15.08
1/14/2025	14.62	14.84	14.62	14.84	1,186,359	14.76
1/13/2025	14.52	14.65	14.48	14.61	981,008	14.53
1/10/2025	14.32	14.71	14.23	14.58	1,430,119	14.50
1/08/2025	14.53	14.65	14.45	14.55	2,031,177	14.47
1/07/2025	14.87	14.91	14.51	14.62	3,178,275	14.54
1/06/2025	15.11	15.17	14.77	14.83	3,110,606	14.75
1/03/2025	15.10	15.20	14.97	15.16	1,309,786	15.08
1/02/2025	15.38	15.42	15.04	15.14	1,154,631	15.06
12/31/2024	15.43	0.00	15.43	15.35	0	15.27
12/30/2024	15.38	15.48	15.19	15.43	1,188,057	15.22
12/27/2024	15.60	15.81	15.42	15.44	1,217,036	15.23
12/26/2024	15.60	15.80	15.57	15.76	1,570,562	15.55
12/24/2024	15.59	15.71	15.52	15.71	422,755	15.50
12/23/2024	15.60	15.71	15.48	15.61	865,577	15.40
12/20/2024	15.16	15.76	15.16	15.61	5,723,453	15.40
12/19/2024	15.37	15.56	15.26	15.30	956,467	15.09
12/18/2024	16.03	16.09	15.18	15.25	1,651,363	15.04
12/17/2024	16.08	16.25	15.92	16.02	1,336,527	15.80
12/16/2024	15.96	16.29	15.95	16.19	1,184,465	15.97
12/13/2024	16.04	16.07	15.89	16.05	1,532,091	15.83
12/12/2024	16.18	16.27	16.09	16.10	1,414,505	15.88
12/11/2024	16.31	16.43	16.18	16.24	2,385,751	16.02
12/10/2024	16.21	16.37	16.04	16.26	2,216,450	16.04
12/09/2024	16.23	16.30	16.12	16.17	1,132,644	15.95
12/06/2024	16.08	16.13	15.99	16.05	1,134,256	15.83