Mercado abrirá em 9 h 24 min

Apple Hospitality REIT, Inc. (APLE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,00-0,27 (-1,77%)
No fechamento: 04:00PM EDT
15,04 +0,04 (+0,27%)
Pós-fechamento: 07:47PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202415,1115,2414,9815,0015,001.814.000
24 de abr. de 202415,4215,4715,2315,2715,271.541.100
23 de abr. de 202415,3915,6115,3615,4715,471.318.200
22 de abr. de 202415,1515,4415,1015,4215,421.545.500
19 de abr. de 202414,9215,1614,9215,1415,141.778.800
18 de abr. de 202415,0415,0714,8614,9314,931.383.500
17 de abr. de 202415,3615,4214,9514,9714,971.610.900
16 de abr. de 202415,5615,6615,3115,3315,332.154.600
15 de abr. de 202415,9415,9815,5515,6215,621.160.400
12 de abr. de 202415,8115,9315,7315,8215,82974.300
11 de abr. de 202415,8515,9815,7215,9115,91981.900
10 de abr. de 202415,8715,9815,6915,7515,751.619.900
09 de abr. de 202416,2216,2816,0316,1616,161.082.700
08 de abr. de 202416,0516,3216,0316,2116,211.133.500
05 de abr. de 202415,9916,0915,9116,0616,061.558.900
04 de abr. de 202416,2416,2815,8515,9915,991.564.500
03 de abr. de 202416,1816,1816,0016,0516,051.661.600
02 de abr. de 202416,1116,2516,0416,2516,252.172.600
01 de abr. de 202416,3616,5016,2316,3116,311.313.100
28 de mar. de 202416,5516,5916,2316,3816,381.900.200
27 de mar. de 202416,3416,5216,2916,5216,521.418.600
27 de mar. de 20240.08 Dividendo
26 de mar. de 202416,3316,4016,2516,2516,171.028.800
25 de mar. de 202416,5816,5916,2616,2616,181.053.300
22 de mar. de 202416,8016,8316,4716,4816,40953.600
21 de mar. de 202416,5816,8016,5416,7416,661.458.500
20 de mar. de 202416,4016,5516,3216,5216,441.167.200
19 de mar. de 202416,4216,5416,3716,5116,431.123.300
18 de mar. de 202416,2016,5616,1616,4716,391.382.100
15 de mar. de 202416,1616,3716,0616,1816,103.619.800
14 de mar. de 202416,3916,5116,1916,3016,222.570.400
13 de mar. de 202416,6916,8416,4116,4916,412.550.800
12 de mar. de 202416,7516,9916,6816,7516,672.091.600
11 de mar. de 202416,8116,9916,7516,7816,702.137.400
08 de mar. de 202416,6616,8916,5816,8716,791.619.200
07 de mar. de 202416,6016,6316,3916,5116,431.334.300
06 de mar. de 202416,6216,6916,4116,4516,371.103.500
05 de mar. de 202416,5516,7016,4516,4616,381.441.300
04 de mar. de 202416,2816,7016,2716,6816,602.642.300
01 de mar. de 202416,1816,4316,1116,3416,261.889.900
29 de fev. de 202416,2116,2715,9816,0916,012.854.900
28 de fev. de 202415,8116,2615,7916,0615,982.470.600
28 de fev. de 20240.08 Dividendo
27 de fev. de 202416,0516,1415,8916,0015,842.706.200
26 de fev. de 202416,2516,3015,8615,9815,822.702.800
23 de fev. de 202416,2716,6716,2416,2516,092.837.000
22 de fev. de 202416,1816,3015,8416,2716,113.494.900
21 de fev. de 202415,8916,2815,8916,2016,042.175.800
20 de fev. de 202415,7616,0815,6615,9115,752.467.000
16 de fev. de 202415,9516,0815,8215,9315,772.240.500
15 de fev. de 202415,9416,1715,8816,1716,012.256.700
14 de fev. de 202415,7815,9715,6215,7915,632.686.800
13 de fev. de 202415,7315,8315,4815,6515,501.668.500
12 de fev. de 202416,1916,3116,1516,2216,061.243.200
09 de fev. de 202416,1316,1315,8916,1215,961.337.600
08 de fev. de 202415,8816,0715,8616,0615,90986.900
07 de fev. de 202416,0316,0415,8115,9415,781.568.300
06 de fev. de 202415,9416,1615,9115,9915,831.414.900
05 de fev. de 202416,0116,1315,8915,9915,831.616.300
02 de fev. de 202416,1816,3716,0516,2316,071.554.400
01 de fev. de 202416,0716,4015,9816,3916,232.059.100
31 de jan. de 202416,4816,5016,0516,0615,902.478.300
30 de jan. de 202416,5116,6416,4816,4816,321.470.700
30 de jan. de 20240.08 Dividendo
29 de jan. de 202416,4816,7316,4116,7016,461.898.800
26 de jan. de 202416,5016,6216,4416,5216,281.301.300
25 de jan. de 202416,4316,4516,2016,4116,171.730.200
24 de jan. de 202416,5416,5816,1616,1815,941.916.200
23 de jan. de 202416,7216,7516,3116,3616,122.340.500
22 de jan. de 202416,6216,6916,5016,6016,362.488.100
19 de jan. de 202416,2816,5116,1016,5016,262.264.300
18 de jan. de 202416,2616,2616,0016,1615,922.038.600
17 de jan. de 202416,0416,2015,9416,1615,923.851.700
16 de jan. de 202416,3116,4116,2416,2916,052.098.400
12 de jan. de 202416,7116,7316,3716,4616,221.487.200
11 de jan. de 202416,3516,5516,2816,5116,272.068.100
10 de jan. de 202416,5216,6016,4016,4616,221.838.600
09 de jan. de 202416,8016,8616,5116,5216,281.379.400
08 de jan. de 202416,6716,9816,6716,9816,732.178.700
05 de jan. de 202416,7817,0816,7516,8616,611.959.800
04 de jan. de 202416,8717,0016,7616,8616,613.172.800
03 de jan. de 202416,6717,0516,5816,7916,542.946.500
02 de jan. de 202416,5916,9316,4916,8516,602.629.300
29 de dez. de 202316,8216,8916,6016,6116,371.996.200
28 de dez. de 202316,8817,0616,8116,8616,611.558.500
28 de dez. de 20230.13 Dividendo
27 de dez. de 202316,9617,1016,9217,0216,641.771.200
26 de dez. de 202316,9817,1116,8716,9916,612.375.000
22 de dez. de 202317,0017,3016,9216,9216,543.917.700
21 de dez. de 202317,0117,1016,8016,9316,552.969.800
20 de dez. de 202316,9917,0916,8016,8716,504.174.500
19 de dez. de 202317,2117,4216,8916,9616,587.540.400
18 de dez. de 202317,2017,2916,9216,9916,614.196.700
15 de dez. de 202317,4217,6416,9517,1416,767.849.800
14 de dez. de 202317,4217,9017,3317,4117,025.849.100
13 de dez. de 202316,9417,2116,7217,1616,783.568.200
12 de dez. de 202317,0117,2216,9616,9616,582.267.900
11 de dez. de 202316,9217,1316,9217,0316,651.989.600
08 de dez. de 202316,6216,9516,6216,9016,532.195.700
07 de dez. de 202316,4916,9216,4016,9116,541.649.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...