Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APLE.US
11.98-0.05(-0.46%)(czas lokalny: 30.12.2025 16:00)Apple Hospitality REIT, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 12.04 | 12.08 | 11.98 | 11.98 | 60 823 | 0 |
| 29.12.2025 | 12.02 | 12.06 | 11.97 | 12.03 | 55 079 | 0 |
| 26.12.2025 | 12.08 | 12.09 | 11.97 | 12.04 | 1 120 800 | 0 |
| 24.12.2025 | 11.97 | 12.08 | 11.91 | 12.07 | 550 115 | 0 |
| 23.12.2025 | 12.18 | 12.18 | 11.90 | 11.93 | 77 281 | 0 |
| 22.12.2025 | 12.14 | 12.24 | 12.11 | 12.16 | 109 541 | 0 |
| 19.12.2025 | 12.22 | 12.30 | 12.14 | 12.17 | 5 587 100 | 0 |
| 18.12.2025 | 12.36 | 12.36 | 12.15 | 12.23 | 99 431 | 0 |
| 17.12.2025 | 12.23 | 12.42 | 12.22 | 12.33 | 154 895 | 0 |
| 16.12.2025 | 12.29 | 12.29 | 12.13 | 12.16 | 138 130 | 0 |
| 15.12.2025 | 12.23 | 12.32 | 12.08 | 12.28 | 175 441 | 0 |
| 12.12.2025 | 12.03 | 12.23 | 11.99 | 12.12 | 196 657 | 0 |
| 11.12.2025 | 11.79 | 12.01 | 11.79 | 11.93 | 121 140 | 0 |
| 10.12.2025 | 11.67 | 11.87 | 11.65 | 11.78 | 112 653 | 0 |
| 09.12.2025 | 11.47 | 11.66 | 11.46 | 11.62 | 115 276 | 0 |
| 08.12.2025 | 11.69 | 11.69 | 11.46 | 11.46 | 90 128 | 0 |
| 05.12.2025 | 11.52 | 11.71 | 11.52 | 11.65 | 106 221 | 0 |
| 04.12.2025 | 11.80 | 11.80 | 11.52 | 11.58 | 166 769 | 0 |
| 03.12.2025 | 11.86 | 11.95 | 11.70 | 11.80 | 102 955 | 0 |
| 02.12.2025 | 11.86 | 11.88 | 11.70 | 11.79 | 96 570 | 0 |
| 01.12.2025 | 11.82 | 11.95 | 11.77 | 11.81 | 126 331 | 0 |
| 28.11.2025 | 11.93 | 11.97 | 11.86 | 11.90 | 76 532 | 0 |
| 26.11.2025 | 12.05 | 12.14 | 11.98 | 11.99 | 181 930 | 0 |
| 25.11.2025 | 11.88 | 12.13 | 11.88 | 12.02 | 162 116 | 0 |
| 24.11.2025 | 11.79 | 11.98 | 11.72 | 11.80 | 187 650 | 0 |
| 21.11.2025 | 11.39 | 11.81 | 11.39 | 11.76 | 144 099 | 0 |
| 20.11.2025 | 11.51 | 11.57 | 11.31 | 11.32 | 139 684 | 0 |
| 19.11.2025 | 11.58 | 11.63 | 11.38 | 11.39 | 147 250 | 0 |
| 18.11.2025 | 11.54 | 11.62 | 11.46 | 11.56 | 270 396 | 0 |
| 17.11.2025 | 11.69 | 11.71 | 11.53 | 11.57 | 304 322 | 0 |
| 14.11.2025 | 11.65 | 11.77 | 11.62 | 11.74 | 431 967 | 0 |
| 13.11.2025 | 11.70 | 11.82 | 11.57 | 11.65 | 407 256 | 0 |
| 12.11.2025 | 11.93 | 12.01 | 11.78 | 11.78 | 394 947 | 0 |
| 11.11.2025 | 11.88 | 12.03 | 11.83 | 11.90 | 430 167 | 0 |
| 10.11.2025 | 11.71 | 11.89 | 11.59 | 11.84 | 540 018 | 0 |
| 07.11.2025 | 11.27 | 11.71 | 11.23 | 11.67 | 2 974 700 | 0 |
| 06.11.2025 | 11.41 | 11.52 | 11.22 | 11.24 | 810 549 | 0 |
| 05.11.2025 | 11.12 | 11.41 | 11.05 | 11.36 | 491 481 | 0 |
| 04.11.2025 | 10.90 | 11.43 | 10.87 | 11.19 | 1 182 852 | 0 |
| 03.11.2025 | 11.11 | 11.38 | 11.06 | 11.37 | 734 475 | 0 |
| 31.10.2025 | 11.29 | 11.29 | 11.06 | 11.19 | 676 662 | 0 |
| 30.10.2025 | 11.38 | 11.56 | 11.38 | 11.40 | 397 806 | 0 |
| 29.10.2025 | 11.48 | 11.63 | 11.40 | 11.46 | 189 268 | 0 |
| 28.10.2025 | 11.66 | 11.70 | 11.51 | 11.52 | 147 208 | 0 |
| 27.10.2025 | 11.73 | 11.78 | 11.63 | 11.69 | 194 423 | 0 |
| 24.10.2025 | 11.75 | 11.81 | 11.64 | 11.67 | 3 380 500 | 0 |
| 23.10.2025 | 11.73 | 11.73 | 11.57 | 11.66 | 214 833 | 0 |
| 22.10.2025 | 11.59 | 11.88 | 11.59 | 11.73 | 156 737 | 0 |
| 21.10.2025 | 11.67 | 11.81 | 11.57 | 11.57 | 127 894 | 0 |
| 20.10.2025 | 11.60 | 11.68 | 11.47 | 11.66 | 101 682 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
