NYSE:APLE | Historical Stock Price | Apple Hospitality REIT, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.08$8.53$11.98$16.81$23.60$33.132015-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$19.98$22.221,522,300——
2016-12-29$19.89$22.121,000,200——
2016-12-28$19.79$21.90911,500——
2016-12-27$19.84$21.96769,200——
2016-12-23$19.79$21.901,003,800——
2016-12-22$19.68$21.781,635,300——
2016-12-21$19.66$21.761,146,500——
2016-12-20$19.68$21.781,091,300——
2016-12-19$19.70$21.801,169,100——
2016-12-16$19.55$21.644,697,900——
2016-12-15$19.45$21.521,418,400——
2016-12-14$19.54$21.621,658,700——
2016-12-13$19.69$21.791,664,700——
2016-12-12$19.73$21.831,572,900——
2016-12-09$19.73$21.831,727,100——
2016-12-08$19.67$21.771,248,000——
2016-12-07$19.74$21.851,836,900——
2016-12-06$19.57$21.663,172,200——
2016-12-05$19.43$21.503,835,200——
2016-12-02$19.15$21.193,715,100——
2016-12-01$18.95$20.972,468,800——
2016-11-30$18.44$20.412,776,800——
2016-11-29$18.79$20.682,172,300——
2016-11-28$18.26$20.101,030,200——
2016-11-25$18.35$20.20470,700——
2016-11-23$18.20$20.03967,900——
2016-11-22$18.14$19.97894,100——
2016-11-21$17.82$19.621,410,900——
2016-11-18$17.79$19.581,059,400——
2016-11-17$17.77$19.561,269,600——
2016-11-16$17.72$19.511,260,500——
2016-11-15$17.79$19.581,780,100——
2016-11-14$18.16$19.992,784,700——
2016-11-11$17.53$19.301,239,700——
2016-11-10$17.45$19.211,398,300——
2016-11-09$17.62$19.401,246,700——
2016-11-08$17.81$19.60959,700——
2016-11-07$17.91$19.71806,500——
2016-11-04$17.70$19.48459,800——
2016-11-03$17.48$19.24690,100——
2016-11-02$17.67$19.45655,000——
2016-11-01$17.78$19.57657,300——
2016-10-31$18.03$19.85841,300——
2016-10-28$17.83$19.52520,000——
2016-10-27$17.82$19.51775,600——
2016-10-26$17.98$19.68640,000——
2016-10-25$18.14$19.86513,300——
2016-10-24$18.29$20.02695,700——
2016-10-21$18.20$19.92647,900——
2016-10-20$18.23$19.95574,300——
2016-10-19$18.43$20.17846,000——
2016-10-18$18.41$20.15901,200——
2016-10-17$18.30$20.03601,600——
2016-10-14$18.39$20.13641,600——
2016-10-13$18.50$20.251,044,900——
2016-10-12$18.36$20.10728,600——
2016-10-11$18.28$20.011,092,000——
2016-10-10$18.43$20.17650,100——
2016-10-07$18.22$19.94861,600——
2016-10-06$18.30$20.031,342,400——
2016-10-05$18.17$19.891,530,600——
2016-10-04$18.27$20.001,116,500——
2016-10-03$18.44$20.181,204,500——
2016-09-30$18.51$20.261,042,300——
2016-09-29$18.57$20.22744,900——
2016-09-28$18.63$20.28689,600——
2016-09-27$18.52$20.16944,100——
2016-09-26$18.65$20.301,448,000——
2016-09-23$18.87$20.541,349,300——
2016-09-22$18.80$20.471,177,200——
2016-09-21$18.70$20.361,079,200——
2016-09-20$18.51$20.151,087,700——
2016-09-19$18.49$20.13853,000——
2016-09-16$18.36$19.99844,600——
2016-09-15$18.46$20.10957,100——
2016-09-14$18.28$19.901,132,800——
2016-09-13$18.20$19.811,224,500——
2016-09-12$18.57$20.221,876,800——
2016-09-09$18.24$19.861,393,100——
2016-09-08$18.58$20.231,371,100——
2016-09-07$18.60$20.251,185,200——
2016-09-06$18.71$20.371,438,300——
2016-09-02$18.74$20.401,619,700——
2016-09-01$18.94$20.622,306,000——
2016-08-31$19.62$21.362,345,400——
2016-08-30$19.61$21.24643,200——
2016-08-29$19.62$21.25811,700——
2016-08-26$19.68$21.32463,400——
2016-08-25$19.70$21.34355,300——
2016-08-24$19.66$21.29350,300——
2016-08-23$19.78$21.42599,100——
2016-08-22$19.96$21.62634,700——
2016-08-19$19.98$21.64679,900——
2016-08-18$19.88$21.53589,700——
2016-08-17$19.77$21.41550,400——
2016-08-16$19.79$21.44641,700——
2016-08-15$19.77$21.41813,900——
2016-08-12$19.68$21.32465,500——
2016-08-11$19.58$21.21760,100——
2016-08-10$19.92$21.58632,600——
2016-08-09$20.00$21.66800,900——
2016-08-08$20.11$21.78806,700——
2016-08-05$20.10$21.77642,200——
2016-08-04$20.12$21.79732,200——
2016-08-03$19.99$21.65529,700——
2016-08-02$20.21$21.89854,400——
2016-08-01$20.47$22.17658,400——
2016-07-29$20.37$22.06915,100——
2016-07-28$20.59$22.192,282,100——
2016-07-27$20.33$21.911,017,700——
2016-07-26$20.10$21.67853,600——
2016-07-25$20.33$21.91796,500——
2016-07-22$20.36$21.951,001,800——
2016-07-21$20.26$21.841,502,600——
2016-07-20$20.09$21.651,073,400——
2016-07-19$20.04$21.601,051,300——
2016-07-18$19.87$21.421,428,300——
2016-07-15$19.88$21.43826,900——
2016-07-14$19.72$21.26826,700——
2016-07-13$19.70$21.231,094,500——
2016-07-12$19.56$21.08859,000——
2016-07-11$19.49$21.01626,500——
2016-07-08$19.34$20.85686,300——
2016-07-07$19.11$20.60632,300——
2016-07-06$19.04$20.52723,400——
2016-07-05$19.01$20.491,081,400——
2016-07-01$18.91$20.38863,500——
2016-06-30$18.81$20.28705,300——
2016-06-29$18.64$20.091,023,600——
2016-06-28$18.33$19.65722,800——
2016-06-27$17.90$19.19757,000——
2016-06-24$18.49$19.821,158,500——
2016-06-23$18.73$20.08567,500——
2016-06-22$18.61$19.95593,400——
2016-06-21$18.60$19.94718,700——
2016-06-20$18.56$19.90791,500——
2016-06-17$18.39$19.711,147,200——
2016-06-16$18.24$19.55636,500——
2016-06-15$18.17$19.48828,400——
2016-06-14$17.95$19.24719,200——
2016-06-13$17.99$19.29479,900——
2016-06-10$18.00$19.30521,900——
2016-06-09$18.45$19.78366,200——
2016-06-08$18.52$19.85399,100——
2016-06-07$18.53$19.86505,600——
2016-06-06$18.54$19.88484,500——
2016-06-03$18.73$20.08468,200——
2016-06-02$18.73$20.08867,700——
2016-06-01$18.45$19.78713,700——
2016-05-31$18.23$19.54762,200——
2016-05-27$18.44$19.66356,900——
2016-05-26$18.29$19.50631,700——
2016-05-25$18.70$19.94438,500——
2016-05-24$18.49$19.71762,400——
2016-05-23$18.19$19.39796,300——
2016-05-20$18.20$19.40621,300——
2016-05-19$18.11$19.31600,900——
2016-05-18$18.60$19.83500,200——
2016-05-17$18.63$19.86456,900——
2016-05-16$19.02$20.28462,600——
2016-05-13$18.90$20.15306,500——
2016-05-12$18.95$20.20498,200——
2016-05-11$19.11$20.37420,100——
2016-05-10$19.49$20.78747,200——
2016-05-09$19.21$20.48711,700——
2016-05-06$19.07$20.33505,300——
2016-05-05$18.88$20.13562,500——
2016-05-04$18.98$20.24702,700——
2016-05-03$18.81$20.06437,100——
2016-05-02$18.69$19.93609,500——
2016-04-29$18.93$20.18591,600——
2016-04-28$18.90$20.15447,600——
2016-04-27$18.93$20.08301,100——
2016-04-26$18.92$20.07461,700——
2016-04-25$18.86$20.00511,800——
2016-04-22$18.87$20.01451,300——
2016-04-21$18.69$19.82745,400——
2016-04-20$19.22$20.38678,600——
2016-04-19$19.30$20.47713,900——
2016-04-18$19.16$20.32435,400——
2016-04-15$19.28$20.45411,000——
2016-04-14$19.26$20.43624,600——
2016-04-13$19.23$20.39437,500——
2016-04-12$18.87$20.01367,900——
2016-04-11$18.99$20.14311,100——
2016-04-08$18.95$20.10275,900——
2016-04-07$18.78$19.92346,200——
2016-04-06$19.02$20.17373,200——
2016-04-05$19.28$20.45869,900——
2016-04-04$19.58$20.77574,000——
2016-04-01$19.62$20.81596,300——
2016-03-31$19.81$21.01599,700——
2016-03-30$19.71$20.90552,200——
2016-03-29$19.63$20.71677,800——
2016-03-28$19.46$20.53418,700——
2016-03-24$19.32$20.39489,200——
2016-03-23$19.27$20.33521,400——
2016-03-22$19.49$20.57660,500——
2016-03-21$19.60$20.68810,700——
2016-03-18$19.56$20.641,764,000——
2016-03-17$19.91$21.01997,000——
2016-03-16$19.71$20.80497,300——
2016-03-15$19.59$20.67371,900——
2016-03-14$19.97$21.07543,900——
2016-03-11$19.97$21.07549,500——
2016-03-10$19.93$21.03893,500——
2016-03-09$19.88$20.98521,100——
2016-03-08$19.68$20.77498,700——
2016-03-07$19.90$21.00511,500——
2016-03-04$19.96$21.06802,800——
2016-03-03$19.85$20.94575,000——
2016-03-02$19.71$20.801,131,100——
2016-03-01$19.30$20.36528,600——
2016-02-29$19.01$20.061,027,300——
2016-02-26$19.00$19.94910,500——
2016-02-25$19.99$20.98915,200——
2016-02-24$19.87$20.86544,800——
2016-02-23$19.59$20.56493,500——
2016-02-22$19.61$20.58462,800——
2016-02-19$19.66$20.64622,400——
2016-02-18$19.87$20.86897,700——
2016-02-17$19.77$20.75796,700——
2016-02-16$19.31$20.27498,600——
2016-02-12$19.31$20.27571,500——
2016-02-11$18.92$19.86541,600——
2016-02-10$19.41$20.37693,300——
2016-02-09$19.30$20.261,092,300——
2016-02-08$18.93$19.87610,200——
2016-02-05$18.96$19.90545,400——
2016-02-04$18.86$19.80404,800——
2016-02-03$18.50$19.42440,500——
2016-02-02$18.34$19.25672,800——
2016-02-01$18.41$19.32679,700——
2016-01-29$18.29$19.20754,300——
2016-01-28$17.74$18.52323,000——
2016-01-27$17.59$18.36530,000——
2016-01-26$17.69$18.46625,500——
2016-01-25$17.41$18.17487,800——
2016-01-22$17.58$18.35645,000——
2016-01-21$17.82$18.60899,200——
2016-01-20$17.60$18.371,208,600——
2016-01-19$17.26$18.011,462,200——
2016-01-15$18.28$19.08625,400——
2016-01-14$18.69$19.51814,300——
2016-01-13$19.08$19.91908,700——
2016-01-12$19.34$20.18923,100——
2016-01-11$19.32$20.16487,000——
2016-01-08$19.17$20.011,092,800——
2016-01-07$19.62$20.48800,500——
2016-01-06$20.08$20.96734,100——
2016-01-05$19.89$20.76739,000——
2016-01-04$19.76$20.62799,600——