NYSE, APLE End of Day and Historical Stock Data [Apple Hospitality REIT Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, APLE:

25 Aug 2025

LAST: 12.71	CHANGE: 0.16	OPEN: 12.84	HIGH: 12.91	ASK: 18.99	VOLUME: 2.07M
LAST: 12.71	CHG(%): 1.24	PREV: 12.87	LOW: 12.68	BID: 18.71

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	12.84	12.91	12.68	12.71	2.07M
22 Aug 25	12.50	12.90	12.44	12.87	3.36M
21 Aug 25	12.30	12.39	12.23	12.32	2.2M
20 Aug 25	12.42	12.51	12.31	12.33	2.25M
19 Aug 25	12.23	12.48	12.22	12.40	2.06M
18 Aug 25	12.20	12.35	12.17	12.23	1.93M
15 Aug 25	12.33	12.35	12.13	12.16	2.01M
14 Aug 25	12.39	12.42	12.23	12.32	2.67M
13 Aug 25	12.24	12.59	12.19	12.53	3.35M
12 Aug 25	11.90	12.25	11.83	12.21	4.13M

COMPANY PROFILE

Name:
About:	Apple Hospitality REIT, Inc. (NYSE: APLE) is a publicly traded real estate investment trust ("REIT") that owns one of the largest and most diverse portfolios of upscale, rooms-focused hotels in the United States. Apple Hospitality's portfolio consists of 220 hotels with approximately 29,800 guest rooms located in 85 markets throughout 37 states and the District of Columbia. Concentrated with industry-leading brands, the Company's hotel portfolio consists of 97 Marriott-branded hotels, 117 Hilton-branded hotels, five Hyatt-branded hotels and one independent hotel.
Sector:	Real Estate
Address:	814 East Main Street, Richmond, VA, United States, 23219-3306
Website:	https://www.applehospitalityreit.com
CUSIP:	03784Y200
CIK:	0001418121
ISIN:	US03784Y2000
FIGI:	BBG006473QX9
LEI:	549300EVZAR0FBZO4F16

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.93
DivYield:	0.08
Div/Share:	0.96
PtB:	0.95
PtS:	2.14
EBITDA:	453.74M
Shares:	236.99M
Market Cap:	3.012B

TECHNICALS

MA5:	12.53
MA10:	12.41
MA20:	12.09
MA50:	12.09
MA100:	11.89
MA200:	13.45
STO9:	73.33
STO14:	84.96
RSI14:	69.53
WPR14:	-12.40
MTM14:	1.13
ROC14:	0.10
ATR:	0.29
Week High:	12.91
Week Low:	12.17
Month High:	12.91
Month Low:	11.41
Year High:	16.50
Year Low:	10.44