MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APLE — Apple Hospitality REIT, Inc.
NYSEApple Hospitality REIT, Inc.
$16.51
+0.14(+0.86%)
- O
- 16.48
- H
- 16.58
- L
- 16.39
- V
- 1.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.51
Period Return+39.56%
Period High$17.28
Period Low$10.85
Avg Daily Volume2.91M
Total Trading Days365
APLE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.48 | $16.58 | $16.39 | $16.51 | +$0.14 | +0.86% | 1,751,074 | $16.48 | $16.39 $16.58 |
| Oct 1, 2026 | $16.11 | $16.41 | $16.07 | $16.37 | +$0.21 | +1.30% | 2,382,646 | $16.29 | $16.07 $16.41 |
| Sep 30, 2026 | $16.26 | $16.36 | $16.15 | $16.16 | $-0.11 | -0.68% | 3,322,933 | $16.19 | $16.15 $16.36 |
| Sep 29, 2026 | $16.35 | $16.38 | $16.10 | $16.27 | $-0.08 | -0.49% | 1,776,714 | $16.23 | $16.10 $16.38 |
| Sep 28, 2026 | $16.23 | $16.43 | $16.17 | $16.35 | +$0.16 | +0.99% | 2,023,286 | $16.34 | $16.17 $16.43 |
| Sep 25, 2026 | $16.12 | $16.22 | $15.86 | $16.19 | +$0.08 | +0.50% | 2,006,309 | $16.09 | $15.86 $16.22 |
| Sep 24, 2026 | $15.80 | $16.19 | $15.77 | $16.11 | +$0.28 | +1.77% | 2,713,868 | $16.04 | $15.77 $16.19 |
| Sep 23, 2026 | $15.73 | $15.94 | $15.66 | $15.83 | +$0.05 | +0.32% | 4,102,071 | $15.84 | $15.66 $15.94 |
| Sep 22, 2026 | $15.83 | $15.98 | $15.72 | $15.78 | +$0.10 | +0.64% | 2,424,800 | $15.82 | $15.72 $15.98 |
| Sep 21, 2026 | $15.65 | $15.70 | $15.49 | $15.68 | +$0.10 | +0.64% | 1,717,573 | $15.63 | $15.49 $15.70 |
| Sep 18, 2026 | $15.48 | $15.58 | $15.40 | $15.58 | $-0.01 | -0.06% | 5,070,059 | $15.56 | $15.40 $15.58 |
| Sep 17, 2026 | $15.58 | $15.72 | $15.47 | $15.59 | +$0.16 | +1.04% | 2,192,074 | $15.62 | $15.47 $15.72 |
| Sep 16, 2026 | $15.51 | $15.74 | $15.20 | $15.43 | $-0.01 | -0.06% | 3,921,684 | $15.56 | $15.20 $15.74 |
| Sep 15, 2026 | $15.46 | $15.57 | $15.36 | $15.44 | $-0.04 | -0.26% | 2,039,124 | $15.44 | $15.36 $15.57 |
| Sep 14, 2026 | $15.34 | $15.61 | $15.34 | $15.48 | $-0.07 | -0.45% | 2,628,636 | $15.49 | $15.34 $15.61 |
| Sep 11, 2026 | $15.65 | $15.85 | $15.53 | $15.55 | $-0.01 | -0.06% | 1,867,638 | $15.64 | $15.53 $15.85 |
| Sep 10, 2026 | $15.54 | $15.60 | $15.40 | $15.56 | +$0.03 | +0.19% | 2,690,873 | $15.53 | $15.40 $15.60 |
| Sep 9, 2026 | $15.17 | $15.55 | $15.15 | $15.53 | +$0.27 | +1.77% | 2,696,341 | $15.43 | $15.15 $15.55 |
| Sep 8, 2026 | $15.56 | $15.70 | $15.26 | $15.26 | $-0.34 | -2.18% | 2,329,159 | $15.38 | $15.26 $15.70 |
| Sep 4, 2026 | $15.50 | $15.71 | $15.50 | $15.60 | +$0.02 | +0.13% | 2,228,852 | $15.62 | $15.50 $15.71 |
| Sep 3, 2026 | $15.84 | $15.85 | $15.56 | $15.58 | $-0.17 | -1.08% | 1,633,264 | $15.63 | $15.56 $15.85 |
| Sep 2, 2026 | $15.65 | $15.88 | $15.65 | $15.75 | +$0.18 | +1.16% | 2,741,371 | $15.78 | $15.65 $15.88 |
| Sep 1, 2026 | $15.66 | $15.90 | $15.50 | $15.57 | $-0.38 | -2.38% | 2,907,892 | $15.63 | $15.50 $15.90 |
| Aug 31, 2026 | $16.45 | $16.45 | $15.91 | $15.95 | $-0.60 | -3.63% | 2,689,579 | $16.00 | $15.91 $16.45 |
| Aug 28, 2026 | $16.49 | $16.59 | $16.41 | $16.55 | +$0.12 | +0.73% | 1,416,733 | $16.53 | $16.41 $16.59 |
| Aug 27, 2026 | $16.50 | $16.74 | $16.43 | $16.43 | $-0.12 | -0.73% | 1,327,197 | $16.47 | $16.43 $16.74 |
| Aug 26, 2026 | $16.70 | $16.75 | $16.52 | $16.55 | $-0.19 | -1.14% | 1,877,687 | $16.57 | $16.52 $16.75 |
| Aug 25, 2026 | $16.70 | $16.78 | $16.56 | $16.74 | +$0.15 | +0.90% | 1,492,596 | $16.71 | $16.56 $16.78 |
| Aug 24, 2026 | $16.69 | $16.78 | $16.51 | $16.59 | $-0.08 | -0.48% | 1,944,857 | $16.60 | $16.51 $16.78 |
| Aug 21, 2026 | $16.62 | $16.68 | $16.41 | $16.67 | +$0.17 | +1.03% | 2,991,704 | $16.61 | $16.41 $16.68 |