Apple Hospitality REIT Stock Price History
NYSE: APLEReal EstateReal Estate Investment TrustsUSD
16.31+0.09 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APLE price history at a glance
The price history for Apple Hospitality REIT (APLE) on this page begins on May 18, 2015, when the stock closed at $18.21; it most recently closed at $16.31 on October 5, 2026. The highest price in this record is $20.97, reached on December 14, 2015; the latest close is 22.2% below that peak. Across the 10 complete calendar years in the table, APLE finished higher in 4 and lower in 6. Its best year was 2021 (+25.1%) and its worst was 2018 (-25.5%).
Over roughly 11 years the share price changed -10.4%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, APLE has gained 42.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $20.97
- Date of high
- Dec 14, 2015
- Low since 2015
- $4.48
- Date of low
- Mar 16, 2020
- 52-week high
- $17.28
- 52-week low
- $10.85
- IPO year
- 2015
- Last close
- $16.31
APLE returns
1 week
-1.21%
1 month
+5.02%
3 months
-1.51%
6 months
+30.69%
Year to date
+37.64%
1 year
+42.20%
3 years
+4.28%
5 years
+1.37%
APLE price return, excluding dividends.
APLE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.31 | +35.24% |
| 2025 | 12.06 | -20.45% |
| 2024 | 15.16 | -8.73% |
| 2023 | 16.61 | +5.26% |
| 2022 | 15.78 | -2.29% |
| 2021 | 16.15 | +25.10% |
| 2020 | 12.91 | -19.06% |
| 2019 | 15.95 | +9.17% |
| 2018 | 14.61 | -25.50% |
| 2017 | 19.61 | -1.85% |
| 2016 | 19.98 | +0.05% |
| 2015* | 19.97 | +9.67% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
APLE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.28 | 16.32 | 16.17 | 16.31 | +0.55% | |
| 15.98 | 16.28 | 15.95 | 16.22 | +1.12% | |
| 16.21 | 16.40 | 15.99 | 16.04 | -1.78% | |
| 16.45 | 16.70 | 16.29 | 16.33 | -0.43% | |
| 16.52 | 16.55 | 16.26 | 16.40 | -0.67% | |
| 16.48 | 16.58 | 16.39 | 16.51 | +0.86% | |
| 16.11 | 16.41 | 16.07 | 16.37 | +1.30% | |
| 16.26 | 16.36 | 16.15 | 16.16 | -0.68% | |
| 16.35 | 16.38 | 16.10 | 16.27 | -0.49% | |
| 16.23 | 16.43 | 16.17 | 16.35 | +0.99% | |
| 16.12 | 16.22 | 15.86 | 16.19 | +0.50% | |
| 15.80 | 16.19 | 15.77 | 16.11 | +1.77% | |
| 15.73 | 15.94 | 15.66 | 15.83 | +0.32% | |
| 15.83 | 15.98 | 15.72 | 15.78 | +0.64% | |
| 15.65 | 15.70 | 15.49 | 15.68 | +0.64% | |
| 15.48 | 15.58 | 15.40 | 15.58 | -0.06% | |
| 15.58 | 15.72 | 15.47 | 15.59 | +1.04% | |
| 15.51 | 15.74 | 15.20 | 15.43 | -0.06% | |
| 15.46 | 15.57 | 15.36 | 15.44 | -0.26% | |
| 15.34 | 15.61 | 15.34 | 15.48 | -0.45% | |
| 15.65 | 15.85 | 15.53 | 15.55 | -0.06% | |
| 15.54 | 15.60 | 15.40 | 15.56 | +0.19% | |
| 15.17 | 15.55 | 15.15 | 15.53 | +1.77% | |
| 15.56 | 15.70 | 15.26 | 15.26 | -2.18% | |
| 15.50 | 15.71 | 15.50 | 15.60 | +0.13% | |
| 15.84 | 15.85 | 15.56 | 15.58 | -1.08% | |
| 15.65 | 15.88 | 15.65 | 15.75 | +1.16% | |
| 15.66 | 15.90 | 15.50 | 15.57 | -2.38% | |
| 16.45 | 16.45 | 15.91 | 15.95 | -3.63% | |
| 16.49 | 16.59 | 16.41 | 16.55 | +0.73% | |
| 16.50 | 16.74 | 16.43 | 16.43 | -0.73% | |
| 16.70 | 16.75 | 16.52 | 16.55 | -1.14% | |
| 16.70 | 16.78 | 16.56 | 16.74 | +0.90% | |
| 16.69 | 16.78 | 16.51 | 16.59 | -0.48% | |
| 16.62 | 16.68 | 16.41 | 16.67 | +1.03% | |
| 16.29 | 16.51 | 16.23 | 16.50 | +0.86% | |
| 16.25 | 16.45 | 16.15 | 16.36 | +1.80% | |
| 15.93 | 16.12 | 15.85 | 16.07 | +1.01% | |
| 16.03 | 16.07 | 15.79 | 15.91 | -1.00% | |
| 15.87 | 16.10 | 15.84 | 16.07 | +1.26% | |
| 15.87 | 15.93 | 15.75 | 15.87 | +0.89% | |
| 15.60 | 15.76 | 15.57 | 15.73 | +1.03% | |
| 15.82 | 15.92 | 15.54 | 15.57 | -0.89% | |
| 16.05 | 16.08 | 15.54 | 15.71 | -2.90% | |
| 16.23 | 16.47 | 16.02 | 16.18 | +1.19% | |
| 17.03 | 17.28 | 15.97 | 15.99 | -3.38% | |
| 16.52 | 16.72 | 16.38 | 16.55 | 0.00% | |
| 16.60 | 16.68 | 16.46 | 16.55 | -0.06% | |
| 16.55 | 16.79 | 16.49 | 16.56 | +0.30% | |
| 16.60 | 16.72 | 16.40 | 16.51 | -0.60% | |
| 16.85 | 16.88 | 16.39 | 16.61 | -1.19% | |
| 16.74 | 16.93 | 16.73 | 16.81 | -0.06% | |
| 16.93 | 16.95 | 16.56 | 16.82 | -0.36% | |
| 16.87 | 17.03 | 16.76 | 16.88 | +0.66% | |
| 16.69 | 16.92 | 16.64 | 16.77 | +0.96% | |
| 16.83 | 16.91 | 16.52 | 16.61 | -2.01% | |
| 17.06 | 17.13 | 16.94 | 16.95 | -0.70% | |
| 17.01 | 17.08 | 16.75 | 17.07 | +1.01% | |
| 16.89 | 17.09 | 16.85 | 16.90 | +0.36% | |
| 16.80 | 16.93 | 16.68 | 16.84 | -0.12% | |
| 16.70 | 16.99 | 16.70 | 16.86 | +1.02% | |
| 16.75 | 16.95 | 16.62 | 16.69 | +0.06% | |
| 16.56 | 16.68 | 16.34 | 16.68 | +1.89% | |
| 16.61 | 16.63 | 16.28 | 16.37 | -1.15% | |
| 16.41 | 16.68 | 16.38 | 16.56 | +0.91% | |
| 16.13 | 16.41 | 16.03 | 16.41 | +2.12% | |
| 16.27 | 16.29 | 15.99 | 16.07 | -1.65% | |
| 16.65 | 16.71 | 16.32 | 16.34 | -1.45% | |
| 16.64 | 16.77 | 16.49 | 16.58 | -0.36% | |
| 16.57 | 16.65 | 16.47 | 16.64 | +0.97% | |
| 16.78 | 16.86 | 16.44 | 16.48 | -1.96% | |
| 16.70 | 17.03 | 16.65 | 16.81 | -0.47% | |
| 16.98 | 17.06 | 16.72 | 16.89 | -0.88% | |
| 16.90 | 17.06 | 16.78 | 17.04 | +0.65% | |
| 16.72 | 16.97 | 16.65 | 16.93 | +1.74% | |
| 16.69 | 16.73 | 16.30 | 16.64 | +0.24% | |
| 16.52 | 16.85 | 16.44 | 16.60 | -0.06% | |
| 16.70 | 16.88 | 16.53 | 16.61 | +0.12% | |
| 16.42 | 16.71 | 16.42 | 16.59 | +2.09% | |
| 16.35 | 16.57 | 16.13 | 16.25 | -0.73% | |
| 16.13 | 16.38 | 16.02 | 16.37 | +1.36% | |
| 16.27 | 16.31 | 16.06 | 16.15 | -0.43% | |
| 16.25 | 16.35 | 16.08 | 16.22 | +0.37% | |
| 16.00 | 16.25 | 15.89 | 16.16 | +1.89% | |
| 15.66 | 16.04 | 15.66 | 15.86 | -0.38% | |
| 15.80 | 16.00 | 15.70 | 15.92 | +2.12% | |
| 15.70 | 15.81 | 15.57 | 15.59 | -0.32% | |
| 15.60 | 15.80 | 15.49 | 15.64 | -0.19% | |
| 15.30 | 15.73 | 15.25 | 15.67 | +3.16% | |
| 14.84 | 15.23 | 14.83 | 15.19 | +1.67% | |
| 14.66 | 15.05 | 14.61 | 14.94 | +1.98% | |
| 14.59 | 14.76 | 14.49 | 14.65 | -0.27% | |
| 14.93 | 15.08 | 14.68 | 14.69 | -1.94% | |
| 14.82 | 15.04 | 14.78 | 14.98 | +0.88% | |
| 14.89 | 15.00 | 14.78 | 14.85 | +0.27% | |
| 14.52 | 14.81 | 14.50 | 14.81 | +2.35% | |
| 14.49 | 14.51 | 14.38 | 14.47 | -0.28% | |
| 14.46 | 14.54 | 14.25 | 14.51 | -0.21% | |
| 14.02 | 14.54 | 13.98 | 14.54 | +4.01% | |
| 14.10 | 14.12 | 13.88 | 13.98 | -0.78% | |
| 13.84 | 14.18 | 13.77 | 14.09 | +2.40% | |
| 13.92 | 13.92 | 13.73 | 13.76 | -1.85% | |
| 13.92 | 14.16 | 13.90 | 14.02 | +1.67% | |
| 13.82 | 13.93 | 13.71 | 13.79 | -0.29% | |
| 13.79 | 13.86 | 13.58 | 13.83 | +0.29% | |
| 14.15 | 14.19 | 13.74 | 13.79 | -2.41% | |
| 13.92 | 14.19 | 13.85 | 14.13 | +1.73% | |
| 14.05 | 14.11 | 13.82 | 13.89 | -0.86% | |
| 13.83 | 14.03 | 13.78 | 14.01 | +2.94% | |
| 13.37 | 13.68 | 13.27 | 13.61 | +3.42% | |
| 13.29 | 13.41 | 13.13 | 13.16 | -1.72% | |
| 13.46 | 13.67 | 13.37 | 13.39 | -0.59% | |
| 13.40 | 13.57 | 13.29 | 13.47 | -0.07% | |
| 13.31 | 13.55 | 13.31 | 13.48 | +0.67% | |
| 13.40 | 13.47 | 13.21 | 13.39 | +0.37% | |
| 13.27 | 13.39 | 13.23 | 13.34 | +1.14% | |
| 13.07 | 13.31 | 12.99 | 13.19 | +0.38% | |
| 13.04 | 13.15 | 12.92 | 13.14 | +1.31% | |
| 13.04 | 13.09 | 12.89 | 12.97 | -0.23% | |
| 13.16 | 13.24 | 12.91 | 13.00 | -0.99% | |
| 12.89 | 13.16 | 12.86 | 13.13 | +1.00% | |
| 12.80 | 13.06 | 12.75 | 13.00 | +3.09% | |
| 12.50 | 12.61 | 12.41 | 12.61 | +0.80% | |
| 12.64 | 12.65 | 12.45 | 12.51 | -1.18% | |
| 12.52 | 12.69 | 12.46 | 12.66 | +1.20% | |
| 12.41 | 12.52 | 12.21 | 12.51 | +0.24% | |
| 12.43 | 12.63 | 12.42 | 12.48 | +0.65% | |
| 11.98 | 12.57 | 11.96 | 12.40 | +3.16% | |
| 11.97 | 12.09 | 11.90 | 12.02 | +3.35% | |
| 11.61 | 11.70 | 11.49 | 11.63 | +0.35% | |
| 11.49 | 11.63 | 11.43 | 11.59 | +0.52% | |
| 11.46 | 11.68 | 11.38 | 11.53 | -0.17% | |
| 11.54 | 11.59 | 11.38 | 11.55 | +0.35% | |
| 11.60 | 11.67 | 11.36 | 11.51 | 0.00% | |
| 11.58 | 11.68 | 11.44 | 11.51 | +0.17% | |
| 11.85 | 11.89 | 11.45 | 11.49 | -3.45% | |
| 11.95 | 12.09 | 11.87 | 11.90 | -0.58% | |
| 11.91 | 12.00 | 11.79 | 11.97 | +1.79% | |
| 11.70 | 11.91 | 11.70 | 11.76 | -1.09% | |
| 11.81 | 12.04 | 11.76 | 11.89 | +2.59% | |
| 11.85 | 11.86 | 11.56 | 11.59 | -2.03% | |
| 11.76 | 11.90 | 11.72 | 11.83 | +0.34% | |
| 11.82 | 12.04 | 11.77 | 11.79 | -0.42% | |
| 11.92 | 11.99 | 11.79 | 11.84 | +0.51% | |
| 11.82 | 12.01 | 11.75 | 11.78 | +0.77% | |
| 12.00 | 12.05 | 11.68 | 11.69 | -1.52% | |
| 11.99 | 12.07 | 11.87 | 11.87 | -1.98% | |
| 12.03 | 12.14 | 11.98 | 12.11 | +0.58% | |
| 11.95 | 12.25 | 11.86 | 12.04 | +0.08% | |
| 11.98 | 12.07 | 11.63 | 12.03 | -0.91% | |
| 12.23 | 12.25 | 11.96 | 12.14 | -2.10% | |
| 12.32 | 12.46 | 12.25 | 12.40 | -0.24% | |
| 12.22 | 12.44 | 12.12 | 12.43 | +2.05% | |
| 12.10 | 12.27 | 11.93 | 12.18 | -0.98% | |
| 12.08 | 12.37 | 12.02 | 12.30 | +0.33% | |
| 12.37 | 12.57 | 12.17 | 12.26 | -2.47% | |
| 12.35 | 12.68 | 12.34 | 12.57 | +2.61% | |
| 12.17 | 12.29 | 12.08 | 12.25 | +0.82% | |
| 12.25 | 12.34 | 11.88 | 12.15 | -0.49% | |
| 12.39 | 12.42 | 12.02 | 12.21 | -1.13% | |
| 12.25 | 12.41 | 12.14 | 12.35 | +0.90% | |
| 12.32 | 12.39 | 12.09 | 12.24 | -0.24% | |
| 12.33 | 12.44 | 12.27 | 12.27 | -0.16% | |
| 12.33 | 12.41 | 12.09 | 12.29 | +0.16% | |
| 12.28 | 12.38 | 12.09 | 12.27 | +0.33% | |
| 12.37 | 12.54 | 11.98 | 12.23 | -0.97% | |
| 12.57 | 12.60 | 12.29 | 12.35 | -0.96% | |
| 12.25 | 12.53 | 12.23 | 12.47 | +2.21% | |
| 12.15 | 12.24 | 12.03 | 12.20 | +0.33% | |
| 12.00 | 12.21 | 11.99 | 12.16 | +1.67% | |
| 12.13 | 12.18 | 11.86 | 11.96 | -1.48% | |
| 11.95 | 12.18 | 11.90 | 12.14 | +2.71% | |
| 11.75 | 11.92 | 11.68 | 11.82 | +0.42% | |
| 11.63 | 11.85 | 11.56 | 11.77 | +1.12% | |
| 11.62 | 11.66 | 11.49 | 11.64 | -0.51% | |
| 11.61 | 11.81 | 11.45 | 11.70 | +1.92% | |
| 11.95 | 12.04 | 11.45 | 11.48 | -3.37% | |
| 12.20 | 12.24 | 11.77 | 11.88 | -2.70% | |
| 12.35 | 12.35 | 12.16 | 12.21 | -0.89% | |
| 12.42 | 12.44 | 12.25 | 12.32 | -1.12% | |
| 12.47 | 12.70 | 12.43 | 12.46 | +0.08% | |
| 12.25 | 12.54 | 12.18 | 12.45 | +2.13% | |
| 12.22 | 12.31 | 12.12 | 12.19 | -1.53% | |
| 12.43 | 12.52 | 12.29 | 12.38 | -0.40% | |
| 12.35 | 12.48 | 12.34 | 12.43 | +0.73% | |
| 12.42 | 12.43 | 12.22 | 12.34 | -0.40% | |
| 12.47 | 12.58 | 12.30 | 12.39 | -0.32% | |
| 12.44 | 12.45 | 12.30 | 12.43 | -0.40% | |
| 12.45 | 12.65 | 12.37 | 12.48 | +0.48% | |
| 12.01 | 12.50 | 12.01 | 12.42 | +2.73% | |
| 12.28 | 12.32 | 11.99 | 12.09 | -1.63% | |
| 11.97 | 12.31 | 11.88 | 12.29 | +2.85% | |
| 12.04 | 12.13 | 11.94 | 11.95 | -0.91% | |
| 11.86 | 12.16 | 11.72 | 12.06 | +1.77% | |
| 11.91 | 11.94 | 11.82 | 11.85 | -1.09% | |
| 12.01 | 12.08 | 11.98 | 11.98 | -0.50% | |
| 12.06 | 12.08 | 11.97 | 12.04 | 0.00% | |
| 12.08 | 12.09 | 11.97 | 12.04 | -0.41% | |
| 11.97 | 12.09 | 11.91 | 12.09 | +1.43% | |
| 12.17 | 12.17 | 11.90 | 11.92 | -1.97% | |
| 12.13 | 12.25 | 12.10 | 12.16 | -0.08% | |
| 12.22 | 12.30 | 12.15 | 12.17 | -0.49% | |
| 12.34 | 12.36 | 12.15 | 12.23 | -0.73% | |
| 12.22 | 12.42 | 12.22 | 12.32 | +1.32% | |
| 12.30 | 12.30 | 12.13 | 12.16 | -1.06% | |
| 12.28 | 12.33 | 12.08 | 12.29 | +1.40% | |
| 12.01 | 12.23 | 11.99 | 12.12 | +1.76% | |
| 11.82 | 12.01 | 11.78 | 11.91 | +1.19% | |
| 11.69 | 11.87 | 11.66 | 11.77 | +1.29% | |
| 11.46 | 11.67 | 11.46 | 11.62 | +1.40% | |
| 11.66 | 11.70 | 11.46 | 11.46 | -1.55% | |
| 11.53 | 11.72 | 11.51 | 11.64 | +0.61% | |
| 11.76 | 11.80 | 11.52 | 11.57 | -1.95% | |
| 11.82 | 11.94 | 11.70 | 11.80 | +0.17% | |
| 11.86 | 11.89 | 11.70 | 11.78 | -0.17% | |
| 11.83 | 11.95 | 11.76 | 11.80 | -0.76% | |
| 11.97 | 11.98 | 11.85 | 11.89 | -0.75% | |
| 12.03 | 12.15 | 11.98 | 11.98 | -0.17% | |
| 11.89 | 12.13 | 11.87 | 12.00 | +1.69% | |
| 11.81 | 11.99 | 11.72 | 11.80 | +0.43% | |
| 11.41 | 11.82 | 11.38 | 11.75 | +3.71% | |
| 11.43 | 11.57 | 11.32 | 11.33 | -0.70% | |
| 11.57 | 11.64 | 11.38 | 11.41 | -1.30% | |
| 11.55 | 11.62 | 11.46 | 11.56 | 0.00% | |
| 11.70 | 11.72 | 11.53 | 11.56 | -1.53% | |
| 11.68 | 11.78 | 11.61 | 11.74 | +0.77% | |
| 11.72 | 11.82 | 11.58 | 11.65 | -1.10% | |
| 11.89 | 12.03 | 11.78 | 11.78 | -0.93% | |
| 11.89 | 12.03 | 11.84 | 11.89 | +0.51% | |
| 11.73 | 11.89 | 11.59 | 11.83 | +1.37% | |
| 11.27 | 11.71 | 11.23 | 11.67 | +3.73% | |
| 11.41 | 11.52 | 11.22 | 11.25 | -0.88% | |
| 11.10 | 11.42 | 11.04 | 11.35 | +1.61% | |
| 11.01 | 11.43 | 10.85 | 11.17 | -2.10% | |
| 11.08 | 11.41 | 11.06 | 11.41 | +1.97% | |
| 11.29 | 11.32 | 11.05 | 11.19 | -1.84% | |
| 11.40 | 11.57 | 11.37 | 11.40 | -0.44% | |
| 11.49 | 11.63 | 11.40 | 11.45 | -0.61% | |
| 11.70 | 11.70 | 11.50 | 11.52 | -1.54% | |
| 11.74 | 11.78 | 11.63 | 11.70 | +0.26% | |
| 11.75 | 11.81 | 11.64 | 11.67 | +0.09% | |
| 11.76 | 11.76 | 11.57 | 11.66 | -0.68% | |
| 11.57 | 11.88 | 11.57 | 11.74 | +1.47% | |
| 11.63 | 11.81 | 11.57 | 11.57 | -0.86% | |
| 11.63 | 11.70 | 11.47 | 11.67 | +1.04% | |
| 11.46 | 11.67 | 11.46 | 11.55 | +0.35% | |
| 11.62 | 11.66 | 11.44 | 11.51 | -0.69% | |
| 11.67 | 11.80 | 11.56 | 11.59 | -0.17% | |
| 11.24 | 11.64 | 10.93 | 11.61 | +1.93% | |
| 11.45 | 11.47 | 11.34 | 11.39 | +0.71% | |
| 11.49 | 11.56 | 11.31 | 11.31 | -1.39% | |
| 11.57 | 11.62 | 11.40 | 11.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APLE chart for longer ranges.