Skip to main content
APLE logo

Apple Hospitality REIT, Inc.

APLENYSEReal EstateREIT - Hotel & Motel

$17.05Today:- (-)1Y +45.97%

As of Oct 16, 2026 close

Market cap
$3.98B
P/E (TTM)
22.72
Forward P/E
23.52
Dividend yield
5.69%
52-week range
$10.85$17.28
Volume (live)
-
Avg. volume (3M)
2.45M

Apple Hospitality REIT (APLE) Historical Stock Prices

Analyze Apple Hospitality REIT (APLE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Apple Hospitality REIT (APLE) Interactive Price Chart

Interactive historical price chart showing Apple Hospitality REIT stock price movements and trends across multiple time periods.

Loading chart...

APLE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
APLE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.9617.4816.8717.0517.052.26M
Oct 15, 202616.5417.0016.5116.8616.861.99M
Oct 14, 202616.4316.5216.3016.4016.401.75M
Oct 13, 202616.3616.5716.0816.5516.552.21M
Oct 12, 202616.3316.3816.2016.2316.231.70M
Oct 9, 202616.2816.3216.1616.3116.311.15M
Oct 8, 202615.9816.2815.9516.2216.222.62M
Oct 7, 202616.2116.4015.9916.0416.042.65M
Oct 6, 202616.4516.7016.2916.3316.332.94M
Oct 5, 202616.5216.5516.2616.4016.403.41M
Oct 2, 202616.4816.5816.3916.5116.511.75M
Oct 1, 202616.1116.4116.0716.3716.372.33M
Sep 30, 202616.2616.3616.1416.1616.162.33M
Sep 29, 202616.3516.3816.1016.2716.191.78M
Sep 28, 202616.2316.4316.1716.3516.272.02M
Sep 25, 202616.1216.2115.8616.1916.112.01M
Sep 24, 202615.8016.1815.7716.1116.032.71M
Sep 23, 202615.7315.9415.6615.8315.754.10M
Sep 22, 202615.8315.9815.7215.7815.702.42M
Sep 21, 202615.6515.7015.4915.6815.601.72M
Sep 18, 202615.4815.5815.3915.5815.505.07M
Sep 17, 202615.5815.7215.4715.5915.512.19M
Sep 16, 202615.5115.7415.2015.4315.353.92M
Sep 15, 202615.4615.5715.3615.4415.362.05M
Sep 14, 202615.3415.6115.3415.4815.402.64M
Sep 11, 202615.6515.8515.5315.5515.471.83M
Sep 10, 202615.5415.6015.3915.5615.482.69M
Sep 9, 202615.1715.5515.1515.5315.452.70M
Sep 8, 202615.5615.7015.2615.2615.192.33M
Sep 4, 202615.5015.7115.5015.6015.522.23M
Sep 3, 202615.8415.8515.5615.5815.501.63M
Sep 2, 202615.6515.8815.6515.7515.673.35M
Sep 1, 202615.6615.8915.5015.5715.492.91M
Aug 31, 202616.4516.4515.9115.9515.872.69M
Aug 28, 202616.4916.5916.4116.5516.391.42M
Aug 27, 202616.5016.7416.4316.4316.271.33M
Aug 26, 202616.7016.7516.5216.5516.391.88M
Aug 25, 202616.7016.7816.5616.7416.581.49M
Aug 24, 202616.6916.7816.5116.5916.431.94M
Aug 21, 202616.6216.6816.4116.6716.512.99M
Aug 20, 202616.2916.5016.2316.5016.341.98M
Aug 19, 202616.2516.4516.1516.3616.202.60M
Aug 18, 202615.9316.1215.8516.0715.912.09M
Aug 17, 202616.0316.0715.7915.9115.761.77M
Aug 14, 202615.8716.1015.8416.0715.912.25M
Aug 13, 202615.8715.9315.7515.8715.721.84M
Aug 12, 202615.6015.7615.5715.7315.582.35M
Aug 11, 202615.8215.9215.5415.5715.422.16M
Aug 10, 202616.0516.0815.5415.7115.563.63M
Aug 7, 202616.2316.4616.0216.1816.023.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.