Quantcast

Apple Hospitality REIT, Inc. Common Shares Historical Stock Prices

APLE 
$15.29
*  
0.20
1.29%
Get APLE Alerts
*Delayed - data as of Jan. 27, 2020  -  Find a broker to begin trading APLE now
Exchange:NYSE
Industry: Consumer Services
View:    APLE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-OCT-2019 TO 27-JAN-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.35 15.39 15.17 15.29 1,982,261
01/27/2020 15.39 15.39 15.17 15.29 2,076,901
01/24/2020 15.74 15.775 15.45 15.49 2,136,152
01/23/2020 15.78 15.81 15.68 15.73 2,363,806
01/22/2020 15.84 15.93 15.77 15.79 1,176,285
01/21/2020 15.97 16 15.77 15.84 1,342,962
01/17/2020 15.96 16.05 15.91 15.97 1,160,115
01/16/2020 15.85 15.99 15.835 15.95 1,833,066
01/15/2020 15.84 15.92 15.785 15.82 1,950,440
01/14/2020 15.74 15.81 15.68 15.78 1,426,750
01/13/2020 15.71 15.77 15.65 15.75 1,395,022
01/10/2020 15.7 15.73 15.63 15.71 1,528,347
01/09/2020 15.8 15.84 15.665 15.68 1,377,709
01/08/2020 15.71 15.9 15.62 15.86 2,140,760
01/07/2020 15.8 15.81 15.62 15.74 2,013,850
01/06/2020 15.89 15.918 15.78 15.81 2,367,383
01/03/2020 15.95 16.04 15.8699 15.95 1,764,244
01/02/2020 16.26 16.2801 15.955 16 1,638,400
12/31/2019 16.18 16.295 16.155 16.25 1,968,187
12/30/2019 16.12 16.23 16.11 16.23 1,271,645
12/27/2019 16.16 16.175 16.05 16.08 1,193,659
12/26/2019 16.1 16.14 16.055 16.1 608,044
12/24/2019 16.1 16.13 16.04 16.05 470,400
12/23/2019 16.18 16.21 16.055 16.09 1,415,118
12/20/2019 16.1 16.21 16.08 16.18 2,271,670
12/19/2019 16.05 16.13 16.01 16.11 1,004,269
12/18/2019 15.94 16.05 15.9 16.05 1,627,101
12/17/2019 16.08 16.08 15.91 15.94 1,287,828
12/16/2019 15.9 16.01 15.82 16 2,556,465
12/13/2019 15.79 15.84 15.67 15.77 1,245,675
12/12/2019 15.86 15.98 15.74 15.79 1,878,706
12/11/2019 15.84 15.93 15.78 15.86 2,003,636
12/10/2019 15.9 15.96 15.84 15.86 1,246,765
12/09/2019 15.97 15.99 15.885 15.95 1,374,683
12/06/2019 15.95 16.11 15.91 16.03 2,237,231
12/05/2019 15.91 15.99 15.82 15.91 1,270,632
12/04/2019 15.96 16.12 15.87 15.88 1,169,757
12/03/2019 16.01 16.08 15.91 15.99 938,114
12/02/2019 16.2 16.22 16.03 16.03 1,144,322
11/29/2019 16.4 16.42 16.24 16.26 859,664
11/27/2019 16.21 16.39 16.17 16.39 980,414
11/26/2019 16.04 16.19 16.015 16.19 1,415,854
11/25/2019 15.85 16.04 15.835 16.02 1,219,503
11/22/2019 15.85 15.93 15.7742 15.81 1,361,227
11/21/2019 15.96 15.98 15.715 15.81 2,408,380
11/20/2019 16.06 16.13 15.96 15.99 2,094,998
11/19/2019 16.17 16.265 16.09 16.11 1,487,344
11/18/2019 16.24 16.26 16.1 16.14 1,348,153
11/15/2019 16.21 16.26 16.06 16.08 1,702,638
11/14/2019 16.05 16.22 16.04 16.17 2,256,242
11/13/2019 16.14 16.19 16.04 16.04 1,704,013
11/12/2019 16.37 16.435 16.14 16.14 1,101,865
11/11/2019 16.4 16.47 16.28 16.37 987,238
11/08/2019 16.37 16.435 16.225 16.37 958,035
11/07/2019 16.57 16.63 16.38 16.41 1,254,129
11/06/2019 16.75 16.84 16.56 16.56 1,351,489
11/05/2019 16.58 16.876 16.5 16.68 1,691,402
11/04/2019 16.56 16.63 16.46 16.63 2,331,115
11/01/2019 16.4 16.57 16.35 16.53 1,475,388
10/31/2019 16.46 16.5 16.375 16.48 1,900,759
10/30/2019 16.37 16.42 16.25 16.41 1,079,789
10/29/2019 16.36 16.43 16.35 16.37 1,009,643
10/28/2019 16.44 16.48 16.37 16.38 1,020,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio