XNYS
Datos históricos de Apple Hospitality REIT, Inc.
Apple Hospitality REIT, Inc. · APLE
$16.49
▲ +0.18 (+1.10%)
Última operación · 10/10/2026, 18:38:03 UTC
- Variación en el periodo
- +44.21%
- Máximo
- US$17.28
- 6 de agosto de 2026
- Mínimo
- US$10.85
- 4 de noviembre de 2025
- Volumen medio diario
- 2.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.28 | 16.32 | 16.17 | 16.31 | +0.55% | 1.69 M |
| 8 oct 2026 | 15.98 | 16.28 | 15.95 | 16.22 | +1.12% | 2.62 M |
| 7 oct 2026 | 16.21 | 16.40 | 15.99 | 16.04 | −1.78% | 2.65 M |
| 6 oct 2026 | 16.45 | 16.70 | 16.29 | 16.33 | −0.43% | 2.96 M |
| 5 oct 2026 | 16.52 | 16.55 | 16.26 | 16.40 | −0.67% | 3.45 M |
| 2 oct 2026 | 16.48 | 16.58 | 16.39 | 16.51 | +0.86% | 1.81 M |
| 1 oct 2026 | 16.11 | 16.41 | 16.07 | 16.37 | +1.30% | 2.38 M |
| 30 sep 2026 | 16.26 | 16.36 | 16.15 | 16.16 | −0.68% | 3.32 M |
| 29 sep 2026 | 16.35 | 16.38 | 16.10 | 16.27 | −0.49% | 1.78 M |
| 28 sep 2026 | 16.23 | 16.43 | 16.17 | 16.35 | +0.99% | 2.02 M |
| 25 sep 2026 | 16.12 | 16.22 | 15.86 | 16.19 | +0.50% | 2.01 M |
| 24 sep 2026 | 15.80 | 16.19 | 15.77 | 16.11 | +1.77% | 2.71 M |
| 23 sep 2026 | 15.73 | 15.94 | 15.66 | 15.83 | +0.32% | 4.1 M |
| 22 sep 2026 | 15.83 | 15.98 | 15.72 | 15.78 | +0.64% | 2.42 M |
| 21 sep 2026 | 15.65 | 15.70 | 15.49 | 15.68 | +0.64% | 1.72 M |
| 18 sep 2026 | 15.48 | 15.58 | 15.40 | 15.58 | −0.06% | 5.07 M |
| 17 sep 2026 | 15.58 | 15.72 | 15.47 | 15.59 | +1.04% | 2.19 M |
| 16 sep 2026 | 15.51 | 15.74 | 15.20 | 15.43 | −0.06% | 3.92 M |
| 15 sep 2026 | 15.46 | 15.57 | 15.36 | 15.44 | −0.26% | 2.05 M |
| 14 sep 2026 | 15.34 | 15.61 | 15.34 | 15.48 | −0.45% | 2.64 M |
| 11 sep 2026 | 15.65 | 15.85 | 15.53 | 15.55 | −0.06% | 1.83 M |
| 10 sep 2026 | 15.54 | 15.60 | 15.40 | 15.56 | +0.19% | 2.69 M |
| 9 sep 2026 | 15.17 | 15.55 | 15.15 | 15.53 | +1.77% | 2.7 M |
| 8 sep 2026 | 15.56 | 15.70 | 15.26 | 15.26 | −2.18% | 2.33 M |
| 4 sep 2026 | 15.50 | 15.71 | 15.50 | 15.60 | +0.13% | 2.23 M |
| 3 sep 2026 | 15.84 | 15.85 | 15.56 | 15.58 | −1.08% | 1.63 M |
| 2 sep 2026 | 15.65 | 15.88 | 15.65 | 15.75 | +1.16% | 3.35 M |
| 1 sep 2026 | 15.66 | 15.90 | 15.50 | 15.57 | −2.38% | 2.91 M |
| 31 ago 2026 | 16.45 | 16.45 | 15.91 | 15.95 | −3.63% | 2.69 M |
| 28 ago 2026 | 16.49 | 16.59 | 16.41 | 16.55 | +0.73% | 1.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.