U.S. markets closed

Apple Hospitality REIT, Inc. (APLE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.84-0.01 (-0.07%)
Al cierre: 04:00PM EDT
14.87 +0.03 (+0.20%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.8814.9314.6814.8414.843,098,200
09 may 202414.7514.8614.7014.8514.852,854,100
08 may 202414.8014.8614.6014.7114.711,817,600
07 may 202415.0515.1214.8314.8614.862,255,800
06 may 202414.7814.8514.6714.8014.801,604,700
03 may 202414.9014.9914.6414.6814.681,949,000
02 may 202414.9914.9914.6314.6714.671,863,600
01 may 202414.8115.1414.7914.8514.852,019,800
30 abr 202414.9915.0214.7314.7614.762,024,600
29 abr 202415.0115.0914.9215.0815.081,772,600
29 abr 20240.08 Dividendo
26 abr 202415.0315.1514.9015.0014.922,319,100
25 abr 202415.1115.2414.9815.0014.921,814,000
24 abr 202415.4215.4715.2315.2715.191,541,100
23 abr 202415.3915.6115.3615.4715.391,318,200
22 abr 202415.1515.4415.1015.4215.341,545,500
19 abr 202414.9215.1614.9215.1415.061,778,800
18 abr 202415.0415.0714.8614.9314.851,383,500
17 abr 202415.3615.4214.9514.9714.891,610,900
16 abr 202415.5615.6615.3115.3315.252,154,600
15 abr 202415.9415.9815.5515.6215.541,160,400
12 abr 202415.8115.9315.7315.8215.74974,300
11 abr 202415.8515.9815.7215.9115.83981,900
10 abr 202415.8715.9815.6915.7515.671,619,900
09 abr 202416.2216.2816.0316.1616.071,082,700
08 abr 202416.0516.3216.0316.2116.121,133,500
05 abr 202415.9916.0915.9116.0615.971,558,900
04 abr 202416.2416.2815.8515.9915.901,564,500
03 abr 202416.1816.1816.0016.0515.961,661,600
02 abr 202416.1116.2516.0416.2516.162,172,600
01 abr 202416.3616.5016.2316.3116.221,313,100
28 mar 202416.5516.5916.2316.3816.291,900,200
27 mar 202416.3416.5216.2916.5216.431,418,600
27 mar 20240.08 Dividendo
26 mar 202416.3316.4016.2516.2516.081,028,800
25 mar 202416.5816.5916.2616.2616.091,053,300
22 mar 202416.8016.8316.4716.4816.31953,600
21 mar 202416.5816.8016.5416.7416.571,458,500
20 mar 202416.4016.5516.3216.5216.351,167,200
19 mar 202416.4216.5416.3716.5116.341,123,300
18 mar 202416.2016.5616.1616.4716.301,382,100
15 mar 202416.1616.3716.0616.1816.013,619,800
14 mar 202416.3916.5116.1916.3016.132,570,400
13 mar 202416.6916.8416.4116.4916.322,550,800
12 mar 202416.7516.9916.6816.7516.582,091,600
11 mar 202416.8116.9916.7516.7816.612,137,400
08 mar 202416.6616.8916.5816.8716.701,619,200
07 mar 202416.6016.6316.3916.5116.341,334,300
06 mar 202416.6216.6916.4116.4516.281,103,500
05 mar 202416.5516.7016.4516.4616.291,441,300
04 mar 202416.2816.7016.2716.6816.512,642,300
01 mar 202416.1816.4316.1116.3416.171,889,900
29 feb 202416.2116.2715.9816.0915.932,854,900
28 feb 202415.8116.2615.7916.0615.902,470,600
28 feb 20240.08 Dividendo
27 feb 202416.0516.1415.8916.0015.762,706,200
26 feb 202416.2516.3015.8615.9815.742,702,800
23 feb 202416.2716.6716.2416.2516.002,837,000
22 feb 202416.1816.3015.8416.2716.023,494,900
21 feb 202415.8916.2815.8916.2015.952,175,800
20 feb 202415.7616.0815.6615.9115.672,467,000
16 feb 202415.9516.0815.8215.9315.692,240,500
15 feb 202415.9416.1715.8816.1715.922,256,700
14 feb 202415.7815.9715.6215.7915.552,686,800
13 feb 202415.7315.8315.4815.6515.411,668,500
12 feb 202416.1916.3116.1516.2215.971,243,200
09 feb 202416.1316.1315.8916.1215.881,337,600
08 feb 202415.8816.0715.8616.0615.82986,900
07 feb 202416.0316.0415.8115.9415.701,568,300
06 feb 202415.9416.1615.9115.9915.751,414,900
05 feb 202416.0116.1315.8915.9915.751,616,300
02 feb 202416.1816.3716.0516.2315.981,554,400
01 feb 202416.0716.4015.9816.3916.142,059,100
31 ene 202416.4816.5016.0516.0615.822,478,300
30 ene 202416.5116.6416.4816.4816.231,470,700
30 ene 20240.08 Dividendo
29 ene 202416.4816.7316.4116.7016.371,898,800
26 ene 202416.5016.6216.4416.5216.191,301,300
25 ene 202416.4316.4516.2016.4116.081,730,200
24 ene 202416.5416.5816.1616.1815.861,916,200
23 ene 202416.7216.7516.3116.3616.032,340,500
22 ene 202416.6216.6916.5016.6016.272,488,100
19 ene 202416.2816.5116.1016.5016.172,264,300
18 ene 202416.2616.2616.0016.1615.842,038,600
17 ene 202416.0416.2015.9416.1615.843,851,700
16 ene 202416.3116.4116.2416.2915.972,098,400
12 ene 202416.7116.7316.3716.4616.131,487,200
11 ene 202416.3516.5516.2816.5116.182,068,100
10 ene 202416.5216.6016.4016.4616.131,838,600
09 ene 202416.8016.8616.5116.5216.191,379,400
08 ene 202416.6716.9816.6716.9816.642,178,700
05 ene 202416.7817.0816.7516.8616.521,959,800
04 ene 202416.8717.0016.7616.8616.523,172,800
03 ene 202416.6717.0516.5816.7916.462,946,500
02 ene 202416.5916.9316.4916.8516.512,629,300
29 dic 202316.8216.8916.6016.6116.281,996,200
28 dic 202316.8817.0616.8116.8616.521,558,500
28 dic 20230.13 Dividendo
27 dic 202316.9617.1016.9217.0216.551,771,200
26 dic 202316.9817.1116.8716.9916.522,375,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...