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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.25$22.091,968,200——
2019-12-30$16.23$22.061,271,600——
2019-12-27$16.08$21.861,193,300——
2019-12-26$16.10$21.88608,000——
2019-12-24$16.05$21.81470,400——
2019-12-23$16.09$21.871,415,100——
2019-12-20$16.18$21.992,271,700——
2019-12-19$16.11$21.901,004,300——
2019-12-18$16.05$21.811,627,100——
2019-12-17$15.94$21.671,287,800——
2019-12-16$16.00$21.752,556,400——
2019-12-13$15.77$21.431,245,700——
2019-12-12$15.79$21.461,877,700——
2019-12-11$15.86$21.562,003,600——
2019-12-10$15.86$21.561,246,700——
2019-12-09$15.95$21.681,260,000——
2019-12-06$16.03$21.792,235,500——
2019-12-05$15.91$21.621,270,600——
2019-12-04$15.88$21.581,168,700——
2019-12-03$15.99$21.73938,000——
2019-12-02$16.03$21.791,144,200——
2019-11-29$16.26$21.96859,700——
2019-11-27$16.39$22.14980,400——
2019-11-26$16.19$21.871,415,800——
2019-11-25$16.02$21.641,219,000——
2019-11-22$15.81$21.361,361,000——
2019-11-21$15.81$21.362,408,200——
2019-11-20$15.99$21.602,094,700——
2019-11-19$16.11$21.761,487,200——
2019-11-18$16.14$21.801,306,500——
2019-11-15$16.08$21.721,702,200——
2019-11-14$16.17$21.842,255,700——
2019-11-13$16.04$21.671,703,700——
2019-11-12$16.14$21.801,101,600——
2019-11-11$16.37$22.11986,700——
2019-11-08$16.37$22.11949,300——
2019-11-07$16.41$22.171,254,000——
2019-11-06$16.56$22.371,351,400——
2019-11-05$16.68$22.531,690,900——
2019-11-04$16.63$22.462,292,500——
2019-11-01$16.53$22.331,474,700——
2019-10-31$16.48$22.131,746,200——
2019-10-30$16.41$22.031,079,200——
2019-10-29$16.37$21.981,009,500——
2019-10-28$16.38$21.991,020,600——
2019-10-25$16.40$22.02935,600——
2019-10-24$16.48$22.13993,900——
2019-10-23$16.66$22.37958,500——
2019-10-22$16.61$22.30858,400——
2019-10-21$16.50$22.151,220,300——
2019-10-18$16.28$21.86858,600——
2019-10-17$16.21$21.761,047,500——
2019-10-16$16.14$21.671,011,700——
2019-10-15$16.10$21.621,116,500——
2019-10-14$16.04$21.54972,000——
2019-10-11$16.19$21.74972,800——
2019-10-10$16.00$21.481,082,400——
2019-10-09$16.00$21.48946,600——
2019-10-08$16.07$21.581,077,600——
2019-10-07$16.25$21.82846,400——
2019-10-04$16.18$21.72739,500——
2019-10-03$16.14$21.671,493,600——
2019-10-02$16.14$21.671,315,800——
2019-10-01$16.38$21.991,134,000——
2019-09-30$16.58$22.131,933,800——
2019-09-27$16.45$21.951,679,400——
2019-09-26$16.39$21.871,212,900——
2019-09-25$16.33$21.79979,400——
2019-09-24$16.28$21.731,331,900——
2019-09-23$16.31$21.771,047,200——
2019-09-20$16.38$21.862,009,000——
2019-09-19$16.37$21.851,317,600——
2019-09-18$16.29$21.741,466,600——
2019-09-17$16.25$21.691,017,600——
2019-09-16$16.34$21.81817,200——
2019-09-13$16.34$21.811,022,500——
2019-09-12$16.33$21.79809,700——
2019-09-11$16.50$22.021,809,200——
2019-09-10$16.50$22.021,131,300——
2019-09-09$16.35$21.821,200,000——
2019-09-06$16.12$21.511,109,500——
2019-09-05$16.13$21.531,215,800——
2019-09-04$15.97$21.311,135,300——
2019-09-03$15.71$20.971,497,900——
2019-08-30$15.93$21.262,639,100——
2019-08-29$15.83$20.99840,400——
2019-08-28$15.69$20.81917,400——
2019-08-27$15.50$20.55928,400——
2019-08-26$15.60$20.69980,500——
2019-08-23$15.50$20.551,050,900——
2019-08-22$15.77$20.91843,600——
2019-08-21$15.59$20.67873,500——
2019-08-20$15.72$20.851,009,200——
2019-08-19$15.84$21.011,152,000——
2019-08-16$15.73$20.861,288,800——
2019-08-15$15.47$20.511,375,100——
2019-08-14$15.50$20.551,384,100——
2019-08-13$15.75$20.891,431,600——
2019-08-12$15.63$20.731,413,400——
2019-08-09$15.39$20.41794,400——
2019-08-08$15.51$20.571,299,000——
2019-08-07$15.18$20.131,118,300——
2019-08-06$15.17$20.121,752,500——
2019-08-05$14.85$19.691,516,900——
2019-08-02$15.14$20.08925,700——
2019-08-01$15.20$20.161,547,800——
2019-07-31$15.71$20.701,802,100——
2019-07-30$15.81$20.83723,200——
2019-07-29$15.69$20.671,021,400——
2019-07-26$15.64$20.611,092,700——
2019-07-25$15.57$20.52726,100——
2019-07-24$15.67$20.651,009,800——
2019-07-23$15.62$20.581,041,700——
2019-07-22$15.42$20.32804,400——
2019-07-19$15.42$20.321,324,300——
2019-07-18$15.60$20.561,382,700——
2019-07-17$15.69$20.67850,600——
2019-07-16$15.79$20.811,028,700——
2019-07-15$15.77$20.781,000,500——
2019-07-12$15.72$20.711,063,200——
2019-07-11$15.68$20.661,531,200——
2019-07-10$15.97$21.041,251,700——
2019-07-09$15.82$20.85968,200——
2019-07-08$15.86$20.901,065,900——
2019-07-05$15.81$20.83971,200——
2019-07-03$15.82$20.85674,100——
2019-07-02$15.72$20.71951,400——
2019-07-01$15.65$20.621,297,500——
2019-06-28$15.86$20.771,870,200——
2019-06-27$15.73$20.601,616,500——
2019-06-26$15.38$20.141,744,800——
2019-06-25$15.70$20.561,762,700——
2019-06-24$15.72$20.581,296,600——
2019-06-21$15.83$20.732,670,100——
2019-06-20$16.01$20.961,178,100——
2019-06-19$16.00$20.951,806,900——
2019-06-18$16.11$21.091,558,300——
2019-06-17$15.95$20.881,599,500——
2019-06-14$15.76$20.641,269,200——
2019-06-13$15.87$20.781,167,000——
2019-06-12$15.71$20.571,961,900——
2019-06-11$15.92$20.841,113,600——
2019-06-10$15.81$20.70883,400——
2019-06-07$15.68$20.53909,500——
2019-06-06$15.57$20.391,952,100——
2019-06-05$15.69$20.541,285,500——
2019-06-04$15.69$20.541,037,100——
2019-06-03$15.60$20.431,421,600——
2019-05-31$15.44$20.221,975,600——
2019-05-30$15.94$20.74909,000——
2019-05-29$15.99$20.811,667,300——
2019-05-28$16.10$20.951,610,200——
2019-05-24$16.21$21.09696,300——
2019-05-23$16.23$21.121,222,100——
2019-05-22$16.21$21.091,245,100——
2019-05-21$16.37$21.301,258,600——
2019-05-20$16.16$21.031,078,200——
2019-05-17$16.40$21.341,207,300——
2019-05-16$16.56$21.55840,800——
2019-05-15$16.62$21.62750,000——
2019-05-14$16.53$21.511,032,400——
2019-05-13$16.45$21.40957,400——
2019-05-10$16.52$21.491,161,000——
2019-05-09$16.38$21.311,886,700——
2019-05-08$16.21$21.091,347,600——
2019-05-07$16.46$21.421,124,100——
2019-05-06$16.55$21.53986,800——
2019-05-03$16.51$21.48811,000——
2019-05-02$16.40$21.341,109,900——
2019-05-01$16.31$21.221,023,000——
2019-04-30$16.45$21.27977,900——
2019-04-29$16.41$21.22887,700——
2019-04-26$16.45$21.27790,900——
2019-04-25$16.34$21.131,050,200——
2019-04-24$16.45$21.27947,700——
2019-04-23$16.44$21.261,227,100——
2019-04-22$16.12$20.851,072,100——
2019-04-18$16.29$21.07649,000——
2019-04-17$16.34$21.13660,100——
2019-04-16$16.47$21.30875,100——
2019-04-15$16.47$21.30713,500——
2019-04-12$16.57$21.43823,000——
2019-04-11$16.54$21.39564,000——
2019-04-10$16.58$21.44911,700——
2019-04-09$16.38$21.181,465,600——
2019-04-08$16.72$21.621,141,700——
2019-04-05$16.73$21.64941,000——
2019-04-04$16.66$21.551,016,700——
2019-04-03$16.57$21.431,193,500——
2019-04-02$16.51$21.35966,100——
2019-04-01$16.56$21.291,173,700——
2019-03-29$16.30$20.951,261,300——
2019-03-28$16.49$21.20888,200——
2019-03-27$16.37$21.04948,700——
2019-03-26$16.31$20.971,068,900——
2019-03-25$16.01$20.581,140,600——
2019-03-22$16.12$20.721,185,900——
2019-03-21$16.40$21.08771,100——
2019-03-20$16.33$20.991,053,200——
2019-03-19$16.37$21.04963,400——
2019-03-18$16.42$21.111,182,100——
2019-03-15$16.45$21.151,271,500——
2019-03-14$16.48$21.18754,100——
2019-03-13$16.44$21.13819,100——
2019-03-12$16.44$21.13869,400——
2019-03-11$16.42$21.11682,600——
2019-03-08$16.25$20.89983,300——
2019-03-07$16.29$20.94963,600——
2019-03-06$16.47$21.17938,800——
2019-03-05$16.48$21.181,017,400——
2019-03-04$16.38$21.061,073,000——
2019-03-01$16.52$21.111,474,800——
2019-02-28$16.48$21.062,263,600——
2019-02-27$16.48$21.061,510,600——
2019-02-26$16.75$21.401,588,500——
2019-02-25$16.58$21.181,128,100——
2019-02-22$16.79$21.45928,200——
2019-02-21$16.76$21.411,544,600——
2019-02-20$16.70$21.341,952,200——
2019-02-19$16.36$20.901,237,200——
2019-02-15$16.36$20.901,105,500——
2019-02-14$16.13$20.611,015,100——
2019-02-13$16.29$20.811,376,300——
2019-02-12$16.02$20.47902,100——
2019-02-11$16.05$20.511,285,800——
2019-02-08$15.85$20.251,026,200——
2019-02-07$16.17$20.661,229,600——
2019-02-06$16.13$20.61631,100——
2019-02-05$16.21$20.71963,200——
2019-02-04$16.21$20.711,232,500——
2019-02-01$16.13$20.611,639,500——
2019-01-31$16.41$20.841,840,200——
2019-01-30$16.13$20.481,383,000——
2019-01-29$15.93$20.23976,700——
2019-01-28$15.71$19.951,416,900——
2019-01-25$15.69$19.921,099,600——
2019-01-24$15.32$19.45879,000——
2019-01-23$15.41$19.57971,700——
2019-01-22$15.49$19.671,041,400——
2019-01-18$15.77$20.03658,300——
2019-01-17$15.72$19.961,040,000——
2019-01-16$15.70$19.94735,600——
2019-01-15$15.50$19.68749,300——
2019-01-14$15.46$19.63841,100——
2019-01-11$15.51$19.701,180,400——
2019-01-10$15.50$19.681,288,000——
2019-01-09$15.34$19.481,087,800——
2019-01-08$15.18$19.281,672,500——
2019-01-07$14.80$18.791,223,000——
2019-01-04$14.61$18.551,211,300——
2019-01-03$14.26$18.111,627,100——
2019-01-02$14.20$18.031,294,700——