NYSE - Delayed Quote • USD
Apple Hospitality REIT, Inc. (APLE)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:45 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.42 | 15.47 | 15.23 | 15.27 | 15.27 | 1,541,100 |
Apr 23, 2024 | 15.39 | 15.61 | 15.36 | 15.47 | 15.47 | 1,318,200 |
Apr 22, 2024 | 15.15 | 15.44 | 15.10 | 15.42 | 15.42 | 1,545,500 |
Apr 19, 2024 | 14.92 | 15.16 | 14.92 | 15.14 | 15.14 | 1,778,800 |
Apr 18, 2024 | 15.04 | 15.07 | 14.86 | 14.93 | 14.93 | 1,383,500 |
Apr 17, 2024 | 15.36 | 15.42 | 14.95 | 14.97 | 14.97 | 1,610,900 |
Apr 16, 2024 | 15.56 | 15.66 | 15.31 | 15.33 | 15.33 | 2,154,600 |
Apr 15, 2024 | 15.94 | 15.98 | 15.55 | 15.62 | 15.62 | 1,160,400 |
Apr 12, 2024 | 15.81 | 15.93 | 15.73 | 15.82 | 15.82 | 974,300 |
Apr 11, 2024 | 15.85 | 15.98 | 15.72 | 15.91 | 15.91 | 981,900 |
Apr 10, 2024 | 15.87 | 15.98 | 15.69 | 15.75 | 15.75 | 1,619,900 |
Apr 9, 2024 | 16.22 | 16.28 | 16.03 | 16.16 | 16.16 | 1,082,700 |
Apr 8, 2024 | 16.05 | 16.32 | 16.03 | 16.21 | 16.21 | 1,133,500 |
Apr 5, 2024 | 15.99 | 16.09 | 15.91 | 16.06 | 16.06 | 1,558,900 |
Apr 4, 2024 | 16.24 | 16.28 | 15.85 | 15.99 | 15.99 | 1,564,500 |
Apr 3, 2024 | 16.18 | 16.18 | 16.00 | 16.05 | 16.05 | 1,661,600 |
Apr 2, 2024 | 16.11 | 16.25 | 16.04 | 16.25 | 16.25 | 2,172,600 |
Apr 1, 2024 | 16.36 | 16.50 | 16.23 | 16.31 | 16.31 | 1,313,100 |
Mar 28, 2024 | 16.55 | 16.59 | 16.23 | 16.38 | 16.38 | 1,900,200 |
Mar 27, 2024 | 0.08 Dividend | |||||
Mar 27, 2024 | 16.34 | 16.52 | 16.29 | 16.52 | 16.52 | 1,418,600 |
Mar 26, 2024 | 16.33 | 16.40 | 16.25 | 16.25 | 16.17 | 1,028,800 |
Mar 25, 2024 | 16.58 | 16.59 | 16.26 | 16.26 | 16.18 | 1,053,300 |
Mar 22, 2024 | 16.80 | 16.83 | 16.47 | 16.48 | 16.40 | 953,600 |
Mar 21, 2024 | 16.58 | 16.80 | 16.54 | 16.74 | 16.66 | 1,458,500 |
Mar 20, 2024 | 16.40 | 16.55 | 16.32 | 16.52 | 16.44 | 1,167,200 |
Mar 19, 2024 | 16.42 | 16.54 | 16.37 | 16.51 | 16.43 | 1,123,300 |
Mar 18, 2024 | 16.20 | 16.56 | 16.16 | 16.47 | 16.39 | 1,382,100 |
Mar 15, 2024 | 16.16 | 16.37 | 16.06 | 16.18 | 16.10 | 3,619,800 |
Mar 14, 2024 | 16.39 | 16.51 | 16.19 | 16.30 | 16.22 | 2,570,400 |
Mar 13, 2024 | 16.69 | 16.84 | 16.41 | 16.49 | 16.41 | 2,550,800 |
Mar 12, 2024 | 16.75 | 16.99 | 16.68 | 16.75 | 16.67 | 2,091,600 |
Mar 11, 2024 | 16.81 | 16.99 | 16.75 | 16.78 | 16.70 | 2,137,400 |
Mar 8, 2024 | 16.66 | 16.89 | 16.58 | 16.87 | 16.79 | 1,619,200 |
Mar 7, 2024 | 16.60 | 16.63 | 16.39 | 16.51 | 16.43 | 1,334,300 |
Mar 6, 2024 | 16.62 | 16.69 | 16.41 | 16.45 | 16.37 | 1,103,500 |
Mar 5, 2024 | 16.55 | 16.70 | 16.45 | 16.46 | 16.38 | 1,441,300 |
Mar 4, 2024 | 16.28 | 16.70 | 16.27 | 16.68 | 16.60 | 2,642,300 |
Mar 1, 2024 | 16.18 | 16.43 | 16.11 | 16.34 | 16.26 | 1,889,900 |
Feb 29, 2024 | 16.21 | 16.27 | 15.98 | 16.09 | 16.01 | 2,854,900 |
Feb 28, 2024 | 0.08 Dividend | |||||
Feb 28, 2024 | 15.81 | 16.26 | 15.79 | 16.06 | 15.98 | 2,470,600 |
Feb 27, 2024 | 16.05 | 16.14 | 15.89 | 16.00 | 15.84 | 2,706,200 |
Feb 26, 2024 | 16.25 | 16.30 | 15.86 | 15.98 | 15.82 | 2,702,800 |
Feb 23, 2024 | 16.27 | 16.67 | 16.24 | 16.25 | 16.09 | 2,837,000 |
Feb 22, 2024 | 16.18 | 16.30 | 15.84 | 16.27 | 16.11 | 3,494,900 |
Feb 21, 2024 | 15.89 | 16.28 | 15.89 | 16.20 | 16.04 | 2,175,800 |
Feb 20, 2024 | 15.76 | 16.08 | 15.66 | 15.91 | 15.75 | 2,467,000 |
Feb 16, 2024 | 15.95 | 16.08 | 15.82 | 15.93 | 15.77 | 2,240,500 |
Feb 15, 2024 | 15.94 | 16.17 | 15.88 | 16.17 | 16.01 | 2,256,700 |
Feb 14, 2024 | 15.78 | 15.97 | 15.62 | 15.79 | 15.63 | 2,686,800 |
Feb 13, 2024 | 15.73 | 15.83 | 15.48 | 15.65 | 15.50 | 1,668,500 |
Feb 12, 2024 | 16.19 | 16.31 | 16.15 | 16.22 | 16.06 | 1,243,200 |
Feb 9, 2024 | 16.13 | 16.13 | 15.89 | 16.12 | 15.96 | 1,337,600 |
Feb 8, 2024 | 15.88 | 16.07 | 15.86 | 16.06 | 15.90 | 986,900 |
Feb 7, 2024 | 16.03 | 16.04 | 15.81 | 15.94 | 15.78 | 1,568,300 |
Feb 6, 2024 | 15.94 | 16.16 | 15.91 | 15.99 | 15.83 | 1,414,900 |
Feb 5, 2024 | 16.01 | 16.13 | 15.89 | 15.99 | 15.83 | 1,616,300 |
Feb 2, 2024 | 16.18 | 16.37 | 16.05 | 16.23 | 16.07 | 1,554,400 |
Feb 1, 2024 | 16.07 | 16.40 | 15.98 | 16.39 | 16.23 | 2,059,100 |
Jan 31, 2024 | 16.48 | 16.50 | 16.05 | 16.06 | 15.90 | 2,478,300 |
Jan 30, 2024 | 0.08 Dividend | |||||
Jan 30, 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 16.32 | 1,470,700 |
Jan 29, 2024 | 16.48 | 16.73 | 16.41 | 16.70 | 16.46 | 1,898,800 |
Jan 26, 2024 | 16.50 | 16.62 | 16.44 | 16.52 | 16.28 | 1,301,300 |
Jan 25, 2024 | 16.43 | 16.45 | 16.20 | 16.41 | 16.17 | 1,730,200 |
Jan 24, 2024 | 16.54 | 16.58 | 16.16 | 16.18 | 15.94 | 1,916,200 |
Jan 23, 2024 | 16.72 | 16.75 | 16.31 | 16.36 | 16.12 | 2,340,500 |
Jan 22, 2024 | 16.62 | 16.69 | 16.50 | 16.60 | 16.36 | 2,488,100 |
Jan 19, 2024 | 16.28 | 16.51 | 16.10 | 16.50 | 16.26 | 2,264,300 |
Jan 18, 2024 | 16.26 | 16.26 | 16.00 | 16.16 | 15.92 | 2,038,600 |
Jan 17, 2024 | 16.04 | 16.20 | 15.94 | 16.16 | 15.92 | 3,851,700 |
Jan 16, 2024 | 16.31 | 16.41 | 16.24 | 16.29 | 16.05 | 2,098,400 |
Jan 12, 2024 | 16.71 | 16.73 | 16.37 | 16.46 | 16.22 | 1,487,200 |
Jan 11, 2024 | 16.35 | 16.55 | 16.28 | 16.51 | 16.27 | 2,068,100 |
Jan 10, 2024 | 16.52 | 16.60 | 16.40 | 16.46 | 16.22 | 1,838,600 |
Jan 9, 2024 | 16.80 | 16.86 | 16.51 | 16.52 | 16.28 | 1,379,400 |
Jan 8, 2024 | 16.67 | 16.98 | 16.67 | 16.98 | 16.73 | 2,178,700 |
Jan 5, 2024 | 16.78 | 17.08 | 16.75 | 16.86 | 16.61 | 1,959,800 |
Jan 4, 2024 | 16.87 | 17.00 | 16.76 | 16.86 | 16.61 | 3,172,800 |
Jan 3, 2024 | 16.67 | 17.05 | 16.58 | 16.79 | 16.54 | 2,946,500 |
Jan 2, 2024 | 16.59 | 16.93 | 16.49 | 16.85 | 16.60 | 2,629,300 |
Dec 29, 2023 | 16.82 | 16.89 | 16.60 | 16.61 | 16.37 | 1,996,200 |
Dec 28, 2023 | 0.13 Dividend | |||||
Dec 28, 2023 | 16.88 | 17.06 | 16.81 | 16.86 | 16.61 | 1,558,500 |
Dec 27, 2023 | 16.96 | 17.10 | 16.92 | 17.02 | 16.64 | 1,771,200 |
Dec 26, 2023 | 16.98 | 17.11 | 16.87 | 16.99 | 16.61 | 2,375,000 |
Dec 22, 2023 | 17.00 | 17.30 | 16.92 | 16.92 | 16.54 | 3,917,700 |
Dec 21, 2023 | 17.01 | 17.10 | 16.80 | 16.93 | 16.55 | 2,969,800 |
Dec 20, 2023 | 16.99 | 17.09 | 16.80 | 16.87 | 16.50 | 4,174,500 |
Dec 19, 2023 | 17.21 | 17.42 | 16.89 | 16.96 | 16.58 | 7,540,400 |
Dec 18, 2023 | 17.20 | 17.29 | 16.92 | 16.99 | 16.61 | 4,196,700 |
Dec 15, 2023 | 17.42 | 17.64 | 16.95 | 17.14 | 16.76 | 7,849,800 |
Dec 14, 2023 | 17.42 | 17.90 | 17.33 | 17.41 | 17.02 | 5,849,100 |
Dec 13, 2023 | 16.94 | 17.21 | 16.72 | 17.16 | 16.78 | 3,568,200 |
Dec 12, 2023 | 17.01 | 17.22 | 16.96 | 16.96 | 16.58 | 2,267,900 |
Dec 11, 2023 | 16.92 | 17.13 | 16.92 | 17.03 | 16.65 | 1,989,600 |
Dec 8, 2023 | 16.62 | 16.95 | 16.62 | 16.90 | 16.53 | 2,195,700 |
Dec 7, 2023 | 16.49 | 16.92 | 16.40 | 16.91 | 16.54 | 1,649,700 |
Dec 6, 2023 | 16.74 | 16.83 | 16.42 | 16.51 | 16.14 | 2,042,400 |
Dec 5, 2023 | 16.88 | 16.89 | 16.50 | 16.62 | 16.25 | 1,478,200 |
Dec 4, 2023 | 16.82 | 17.07 | 16.70 | 16.92 | 16.54 | 1,840,100 |
Dec 1, 2023 | 16.54 | 17.00 | 16.51 | 16.88 | 16.51 | 1,923,100 |
Nov 30, 2023 | 16.45 | 16.79 | 16.33 | 16.67 | 16.30 | 2,743,000 |
Nov 29, 2023 | 0.08 Dividend | |||||
Nov 29, 2023 | 16.60 | 16.71 | 16.44 | 16.45 | 16.09 | 3,675,700 |
Nov 28, 2023 | 16.61 | 16.70 | 16.43 | 16.61 | 16.16 | 3,407,100 |
Nov 27, 2023 | 16.42 | 16.67 | 16.28 | 16.62 | 16.17 | 2,401,700 |
Nov 24, 2023 | 16.39 | 16.46 | 16.30 | 16.41 | 15.97 | 630,700 |
Nov 22, 2023 | 16.36 | 16.46 | 16.24 | 16.39 | 15.95 | 1,278,400 |
Nov 21, 2023 | 16.48 | 16.48 | 16.20 | 16.21 | 15.77 | 2,343,200 |
Nov 20, 2023 | 16.52 | 16.57 | 16.40 | 16.54 | 16.10 | 1,203,600 |
Nov 17, 2023 | 16.60 | 16.65 | 16.43 | 16.49 | 16.05 | 2,954,000 |
Nov 16, 2023 | 16.77 | 16.87 | 16.38 | 16.45 | 16.01 | 1,523,400 |
Nov 15, 2023 | 16.75 | 16.92 | 16.60 | 16.75 | 16.30 | 2,021,500 |
Nov 14, 2023 | 16.51 | 16.77 | 16.37 | 16.73 | 16.28 | 2,156,800 |
Nov 13, 2023 | 15.80 | 16.06 | 15.66 | 15.94 | 15.51 | 1,307,600 |
Nov 10, 2023 | 15.63 | 15.94 | 15.48 | 15.88 | 15.45 | 2,316,500 |
Nov 9, 2023 | 15.89 | 15.89 | 15.49 | 15.60 | 15.18 | 3,195,300 |
Nov 8, 2023 | 16.55 | 16.59 | 15.67 | 15.76 | 15.34 | 3,892,100 |
Nov 7, 2023 | 16.68 | 16.80 | 16.59 | 16.67 | 16.22 | 2,112,200 |
Nov 6, 2023 | 16.78 | 16.87 | 16.64 | 16.76 | 16.31 | 2,300,900 |
Nov 3, 2023 | 16.89 | 17.02 | 16.75 | 16.86 | 16.41 | 2,287,300 |
Nov 2, 2023 | 16.04 | 16.69 | 16.00 | 16.66 | 16.21 | 2,234,700 |
Nov 1, 2023 | 15.73 | 15.84 | 15.40 | 15.82 | 15.39 | 2,646,000 |
Oct 31, 2023 | 15.43 | 15.69 | 15.25 | 15.68 | 15.26 | 2,666,200 |
Oct 30, 2023 | 0.08 Dividend | |||||
Oct 30, 2023 | 15.09 | 15.42 | 15.07 | 15.34 | 14.93 | 1,257,600 |
Oct 27, 2023 | 15.42 | 15.54 | 14.81 | 14.93 | 14.45 | 2,222,800 |
Oct 26, 2023 | 15.40 | 15.63 | 15.31 | 15.44 | 14.94 | 1,889,900 |
Oct 25, 2023 | 15.45 | 15.58 | 15.33 | 15.33 | 14.84 | 1,804,500 |
Oct 24, 2023 | 15.61 | 15.75 | 15.49 | 15.59 | 15.09 | 1,844,900 |
Oct 23, 2023 | 15.34 | 15.74 | 15.23 | 15.49 | 14.99 | 2,167,200 |
Oct 20, 2023 | 15.94 | 16.00 | 15.52 | 15.52 | 15.02 | 2,628,400 |
Oct 19, 2023 | 16.07 | 16.29 | 15.84 | 15.84 | 15.33 | 2,337,800 |
Oct 18, 2023 | 16.07 | 16.25 | 15.97 | 16.13 | 15.61 | 2,133,700 |
Oct 17, 2023 | 15.86 | 16.38 | 15.86 | 16.21 | 15.69 | 1,784,300 |
Oct 16, 2023 | 15.75 | 16.08 | 15.72 | 15.93 | 15.42 | 1,717,500 |
Oct 13, 2023 | 15.71 | 15.78 | 15.56 | 15.64 | 15.14 | 2,044,000 |
Oct 12, 2023 | 15.60 | 15.66 | 15.43 | 15.65 | 15.15 | 2,132,500 |
Oct 11, 2023 | 15.46 | 15.61 | 15.28 | 15.55 | 15.05 | 1,698,800 |
Oct 10, 2023 | 15.21 | 15.45 | 15.12 | 15.42 | 14.93 | 1,894,100 |
Oct 9, 2023 | 14.96 | 15.14 | 14.77 | 15.09 | 14.61 | 1,678,700 |
Oct 6, 2023 | 14.92 | 15.22 | 14.75 | 15.04 | 14.56 | 2,115,600 |
Oct 5, 2023 | 14.95 | 15.12 | 14.94 | 14.99 | 14.51 | 2,313,400 |
Oct 4, 2023 | 14.82 | 14.99 | 14.68 | 14.94 | 14.46 | 4,215,400 |
Oct 3, 2023 | 15.14 | 15.15 | 14.73 | 14.77 | 14.30 | 1,519,800 |
Oct 2, 2023 | 15.33 | 15.47 | 15.10 | 15.27 | 14.78 | 2,685,400 |
Sep 29, 2023 | 15.62 | 15.65 | 15.24 | 15.34 | 14.85 | 2,432,500 |
Sep 28, 2023 | 0.08 Dividend | |||||
Sep 28, 2023 | 15.21 | 15.59 | 15.16 | 15.49 | 14.99 | 2,615,700 |
Sep 27, 2023 | 15.35 | 15.60 | 15.27 | 15.32 | 14.75 | 2,505,200 |
Sep 26, 2023 | 15.45 | 15.52 | 15.23 | 15.25 | 14.68 | 2,140,900 |
Sep 25, 2023 | 15.34 | 15.61 | 15.32 | 15.58 | 15.00 | 1,433,500 |
Sep 22, 2023 | 15.71 | 15.74 | 15.42 | 15.43 | 14.86 | 1,731,600 |
Sep 21, 2023 | 15.64 | 15.83 | 15.63 | 15.67 | 15.09 | 2,142,900 |
Sep 20, 2023 | 16.04 | 16.16 | 15.80 | 15.80 | 15.21 | 2,096,500 |
Sep 19, 2023 | 16.12 | 16.15 | 15.91 | 15.98 | 15.39 | 2,118,500 |
Sep 18, 2023 | 16.09 | 16.25 | 16.00 | 16.07 | 15.47 | 3,556,200 |
Sep 15, 2023 | 15.82 | 16.36 | 15.79 | 16.19 | 15.59 | 42,325,100 |
Sep 14, 2023 | 15.93 | 16.05 | 15.53 | 15.87 | 15.28 | 3,747,500 |
Sep 13, 2023 | 16.20 | 16.21 | 15.76 | 15.78 | 15.19 | 3,340,100 |
Sep 12, 2023 | 16.00 | 16.21 | 15.97 | 16.16 | 15.56 | 2,237,400 |
Sep 11, 2023 | 16.20 | 16.24 | 15.98 | 16.05 | 15.45 | 3,457,600 |
Sep 8, 2023 | 16.05 | 16.19 | 15.99 | 16.15 | 15.55 | 3,772,900 |
Sep 7, 2023 | 15.92 | 16.13 | 15.85 | 16.03 | 15.43 | 3,874,000 |
Sep 6, 2023 | 15.74 | 16.01 | 15.73 | 16.00 | 15.41 | 5,156,100 |
Sep 5, 2023 | 15.88 | 16.16 | 15.71 | 15.76 | 15.17 | 7,291,400 |
Sep 1, 2023 | 15.09 | 15.20 | 14.99 | 15.03 | 14.47 | 780,000 |
Aug 31, 2023 | 15.11 | 15.11 | 14.96 | 15.02 | 14.46 | 1,289,000 |
Aug 30, 2023 | 0.08 Dividend | |||||
Aug 30, 2023 | 15.13 | 15.18 | 14.98 | 15.07 | 14.51 | 806,800 |
Aug 29, 2023 | 14.88 | 15.25 | 14.82 | 15.25 | 14.61 | 1,644,600 |
Aug 28, 2023 | 14.56 | 15.00 | 14.56 | 14.90 | 14.27 | 1,393,500 |
Aug 25, 2023 | 14.55 | 14.61 | 14.34 | 14.45 | 13.84 | 745,400 |
Aug 24, 2023 | 14.68 | 14.85 | 14.54 | 14.55 | 13.94 | 960,200 |
Aug 23, 2023 | 14.73 | 14.81 | 14.65 | 14.68 | 14.06 | 904,000 |
Aug 22, 2023 | 14.58 | 14.66 | 14.41 | 14.65 | 14.03 | 903,100 |
Aug 21, 2023 | 14.68 | 14.68 | 14.47 | 14.52 | 13.91 | 1,116,500 |
Aug 18, 2023 | 14.34 | 14.76 | 14.33 | 14.71 | 14.09 | 1,278,700 |
Aug 17, 2023 | 14.74 | 14.81 | 14.45 | 14.47 | 13.86 | 988,600 |
Aug 16, 2023 | 14.84 | 14.98 | 14.73 | 14.74 | 14.12 | 735,400 |
Aug 15, 2023 | 14.74 | 14.92 | 14.68 | 14.81 | 14.19 | 912,400 |
Aug 14, 2023 | 14.90 | 14.92 | 14.78 | 14.88 | 14.25 | 793,900 |
Aug 11, 2023 | 15.07 | 15.11 | 14.85 | 14.92 | 14.29 | 1,328,000 |
Aug 10, 2023 | 15.40 | 15.42 | 15.02 | 15.09 | 14.45 | 1,041,100 |
Aug 9, 2023 | 15.19 | 15.40 | 15.10 | 15.32 | 14.67 | 1,887,500 |
Aug 8, 2023 | 15.12 | 15.22 | 14.91 | 15.13 | 14.49 | 1,916,600 |
Aug 7, 2023 | 14.97 | 15.31 | 14.85 | 15.25 | 14.61 | 1,452,100 |
Aug 4, 2023 | 14.91 | 15.43 | 14.82 | 15.02 | 14.39 | 2,505,800 |
Aug 3, 2023 | 14.89 | 14.89 | 14.44 | 14.71 | 14.09 | 2,720,600 |
Aug 2, 2023 | 15.13 | 15.22 | 14.92 | 15.01 | 14.38 | 1,351,900 |
Aug 1, 2023 | 15.44 | 15.47 | 15.09 | 15.30 | 14.65 | 2,312,800 |
Jul 31, 2023 | 15.42 | 15.68 | 15.38 | 15.50 | 14.85 | 1,392,100 |
Jul 28, 2023 | 0.08 Dividend | |||||
Jul 28, 2023 | 15.07 | 15.52 | 15.07 | 15.45 | 14.80 | 1,539,400 |
Jul 27, 2023 | 15.25 | 15.28 | 15.04 | 15.06 | 14.35 | 1,298,700 |
Jul 26, 2023 | 15.14 | 15.31 | 15.08 | 15.14 | 14.42 | 1,429,000 |
Jul 25, 2023 | 15.15 | 15.21 | 15.05 | 15.11 | 14.40 | 1,153,800 |
Jul 24, 2023 | 15.20 | 15.26 | 15.04 | 15.15 | 14.43 | 978,400 |
Jul 21, 2023 | 15.17 | 15.27 | 15.13 | 15.17 | 14.45 | 1,209,800 |
Jul 20, 2023 | 15.42 | 15.48 | 15.03 | 15.09 | 14.38 | 2,055,900 |
Jul 19, 2023 | 15.56 | 15.65 | 15.47 | 15.48 | 14.75 | 1,313,900 |
Jul 18, 2023 | 15.22 | 15.45 | 15.19 | 15.44 | 14.71 | 1,465,900 |
Jul 17, 2023 | 15.11 | 15.32 | 15.09 | 15.20 | 14.48 | 1,246,700 |
Jul 14, 2023 | 15.43 | 15.43 | 14.94 | 15.19 | 14.47 | 1,703,200 |
Jul 13, 2023 | 15.47 | 15.52 | 15.28 | 15.44 | 14.71 | 1,564,700 |
Jul 12, 2023 | 15.99 | 15.99 | 15.44 | 15.45 | 14.72 | 1,612,900 |
Jul 11, 2023 | 15.75 | 15.91 | 15.58 | 15.61 | 14.87 | 1,700,700 |
Jul 10, 2023 | 15.28 | 15.67 | 15.18 | 15.66 | 14.92 | 1,411,800 |
Jul 7, 2023 | 15.17 | 15.52 | 15.12 | 15.28 | 14.56 | 1,530,500 |
Jul 6, 2023 | 15.12 | 15.23 | 14.90 | 15.22 | 14.50 | 1,320,500 |
Jul 5, 2023 | 15.52 | 15.52 | 15.17 | 15.31 | 14.59 | 1,324,600 |
Jul 3, 2023 | 15.04 | 15.48 | 15.01 | 15.47 | 14.74 | 631,100 |
Jun 30, 2023 | 15.16 | 15.18 | 14.97 | 15.11 | 14.40 | 1,936,600 |
Jun 29, 2023 | 0.08 Dividend | |||||
Jun 29, 2023 | 14.57 | 15.06 | 14.55 | 15.03 | 14.32 | 933,300 |
Jun 28, 2023 | 14.83 | 14.83 | 14.61 | 14.66 | 13.89 | 1,025,300 |
Jun 27, 2023 | 14.57 | 14.84 | 14.38 | 14.79 | 14.01 | 1,014,400 |
Jun 26, 2023 | 14.36 | 14.67 | 14.31 | 14.61 | 13.84 | 1,244,500 |
Jun 23, 2023 | 14.46 | 14.60 | 14.31 | 14.36 | 13.61 | 1,903,100 |
Jun 22, 2023 | 14.75 | 14.77 | 14.50 | 14.64 | 13.87 | 924,700 |
Jun 21, 2023 | 14.79 | 14.84 | 14.60 | 14.74 | 13.97 | 1,117,700 |
Jun 20, 2023 | 15.14 | 15.18 | 14.81 | 14.84 | 14.06 | 1,009,200 |
Jun 16, 2023 | 15.10 | 15.16 | 14.92 | 15.14 | 14.35 | 2,484,400 |
Jun 15, 2023 | 15.12 | 15.13 | 14.80 | 14.98 | 14.19 | 1,323,300 |
Jun 14, 2023 | 15.26 | 15.33 | 15.02 | 15.18 | 14.38 | 1,243,100 |
Jun 13, 2023 | 15.36 | 15.51 | 15.17 | 15.21 | 14.41 | 1,489,900 |
Jun 12, 2023 | 15.49 | 15.54 | 15.27 | 15.32 | 14.52 | 1,158,800 |
Jun 9, 2023 | 15.60 | 15.66 | 15.41 | 15.50 | 14.69 | 1,280,000 |
Jun 8, 2023 | 15.47 | 15.73 | 15.27 | 15.65 | 14.83 | 1,919,500 |
Jun 7, 2023 | 15.49 | 15.64 | 15.41 | 15.54 | 14.72 | 2,072,200 |
Jun 6, 2023 | 15.17 | 15.47 | 15.15 | 15.34 | 14.53 | 1,905,000 |
Jun 5, 2023 | 15.28 | 15.53 | 15.17 | 15.21 | 14.41 | 1,120,000 |
Jun 2, 2023 | 15.03 | 15.44 | 14.99 | 15.37 | 14.56 | 1,829,800 |
Jun 1, 2023 | 14.63 | 14.80 | 14.51 | 14.77 | 13.99 | 1,315,900 |
May 31, 2023 | 14.55 | 14.60 | 14.38 | 14.53 | 13.77 | 1,965,200 |
May 30, 2023 | 0.08 Dividend | |||||
May 30, 2023 | 14.50 | 14.60 | 14.43 | 14.54 | 13.78 | 1,583,500 |
May 26, 2023 | 14.51 | 14.59 | 14.42 | 14.51 | 13.67 | 2,029,400 |
May 25, 2023 | 14.55 | 14.60 | 14.22 | 14.54 | 13.70 | 2,253,100 |
May 24, 2023 | 14.86 | 14.92 | 14.55 | 14.60 | 13.76 | 1,523,200 |
May 23, 2023 | 15.04 | 15.06 | 14.84 | 14.91 | 14.05 | 1,429,200 |
May 22, 2023 | 15.22 | 15.25 | 14.90 | 15.00 | 14.13 | 1,304,000 |
May 19, 2023 | 15.45 | 15.51 | 15.07 | 15.20 | 14.32 | 1,651,900 |
May 18, 2023 | 15.32 | 15.56 | 15.16 | 15.31 | 14.43 | 2,161,900 |
May 17, 2023 | 15.36 | 15.53 | 15.24 | 15.39 | 14.50 | 1,108,200 |
May 16, 2023 | 15.23 | 15.38 | 15.09 | 15.24 | 14.36 | 1,636,100 |
May 15, 2023 | 15.41 | 15.45 | 15.20 | 15.31 | 14.43 | 1,392,800 |
May 12, 2023 | 15.38 | 15.47 | 15.25 | 15.31 | 14.43 | 1,025,500 |
May 11, 2023 | 15.48 | 15.63 | 15.32 | 15.39 | 14.50 | 1,180,000 |
May 10, 2023 | 15.82 | 15.90 | 15.45 | 15.75 | 14.84 | 3,754,300 |
May 9, 2023 | 15.20 | 15.57 | 15.19 | 15.51 | 14.61 | 1,299,300 |
May 8, 2023 | 15.51 | 15.51 | 15.24 | 15.33 | 14.45 | 1,172,100 |
May 5, 2023 | 15.41 | 15.58 | 15.23 | 15.49 | 14.60 | 1,332,200 |
May 4, 2023 | 15.08 | 15.35 | 14.86 | 15.15 | 14.28 | 1,637,600 |
May 3, 2023 | 15.07 | 15.45 | 14.79 | 15.08 | 14.21 | 2,223,400 |
May 2, 2023 | 14.75 | 14.84 | 14.45 | 14.67 | 13.82 | 1,928,300 |
May 1, 2023 | 14.86 | 15.13 | 14.80 | 14.87 | 14.01 | 1,811,000 |
Apr 28, 2023 | 14.67 | 15.05 | 14.63 | 14.89 | 14.03 | 1,707,800 |
Apr 27, 2023 | 0.08 Dividend | |||||
Apr 27, 2023 | 14.72 | 14.80 | 14.60 | 14.72 | 13.87 | 1,923,100 |
Apr 26, 2023 | 14.90 | 15.07 | 14.75 | 14.79 | 13.86 | 1,337,200 |
Apr 25, 2023 | 15.26 | 15.30 | 14.88 | 14.94 | 14.00 | 1,804,000 |
Related Tickers
HST Host Hotels & Resorts, Inc.
19.33
+0.21%
PK Park Hotels & Resorts Inc.
16.79
+0.36%
CLDT Chatham Lodging Trust
9.38
-1.37%
SVC Service Properties Trust
6.33
-1.09%
SHO Sunstone Hotel Investors, Inc.
10.53
+0.10%
BHR Braemar Hotels & Resorts Inc.
2.7500
-1.43%
INN Summit Hotel Properties, Inc.
6.27
-1.57%
RLJ RLJ Lodging Trust
11.38
-0.18%
DRH DiamondRock Hospitality Company
9.22
+0.77%
RHP Ryman Hospitality Properties, Inc.
107.89
-0.32%