Apple Hospitality REIT Inc (APLE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	16.96	17.48	16.87	17.05	+1.13%	2,256,400
2026-10-15	16.54	17.00	16.51	16.86	+2.80%	2,495,700
2026-10-14	16.43	16.52	16.30	16.40	-0.91%	1,749,500
2026-10-13	16.36	16.57	16.08	16.55	+1.97%	2,745,400
2026-10-12	16.33	16.38	16.20	16.23	-0.49%	1,705,600
2026-10-09	16.28	16.32	16.16	16.31	+0.55%	1,687,900
2026-10-08	15.98	16.28	15.95	16.22	+1.12%	2,617,700
2026-10-07	16.21	16.40	15.99	16.04	-1.78%	2,648,000
2026-10-06	16.45	16.70	16.29	16.33	-0.43%	2,961,300
2026-10-05	16.52	16.55	16.26	16.40	-0.67%	3,447,000
2026-10-02	16.48	16.58	16.39	16.51	+0.86%	1,804,200
2026-10-01	16.11	16.41	16.07	16.37	+1.30%	2,382,600
2026-09-30	16.26	16.36	16.14	16.16	-0.68%	3,322,800
2026-09-29	16.35	16.38	16.10	16.27	-0.49%	1,776,700
2026-09-28	16.23	16.43	16.17	16.35	+0.99%	2,022,300
2026-09-25	16.12	16.21	15.86	16.19	+0.50%	2,006,300
2026-09-24	15.80	16.18	15.77	16.11	+1.77%	2,713,700
2026-09-23	15.73	15.94	15.66	15.83	+0.32%	4,101,400
2026-09-22	15.83	15.98	15.72	15.78	+0.64%	2,424,500
2026-09-21	15.65	15.70	15.49	15.68	+0.64%	1,717,100
2026-09-18	15.48	15.58	15.39	15.58	-0.06%	5,070,100
2026-09-17	15.58	15.72	15.47	15.59	+1.04%	2,192,100
2026-09-16	15.51	15.74	15.20	15.43	-0.06%	3,921,700
2026-09-15	15.46	15.57	15.36	15.44	-0.26%	2,054,600
2026-09-14	15.34	15.61	15.34	15.48	-0.45%	2,629,300
2026-09-11	15.65	15.85	15.53	15.55	-0.06%	1,829,900
2026-09-10	15.54	15.60	15.39	15.56	+0.19%	2,690,500
2026-09-09	15.17	15.55	15.15	15.53	+1.77%	2,696,300
2026-09-08	15.56	15.70	15.26	15.26	-2.18%	2,329,100
2026-09-04	15.50	15.71	15.50	15.60	+0.13%	2,228,000
2026-09-03	15.84	15.85	15.56	15.58	-1.08%	1,633,100
2026-09-02	15.65	15.88	15.65	15.75	+1.16%	3,349,100
2026-09-01	15.66	15.89	15.50	15.57	-2.38%	2,907,900
2026-08-31	16.45	16.45	15.91	15.95	-3.63%	2,689,300
2026-08-28	16.49	16.59	16.41	16.55	+0.73%	1,416,700
2026-08-27	16.50	16.74	16.43	16.43	-0.73%	1,327,200
2026-08-26	16.70	16.75	16.52	16.55	-1.14%	1,877,700
2026-08-25	16.70	16.78	16.56	16.74	+0.90%	1,492,600
2026-08-24	16.69	16.78	16.51	16.59	-0.48%	1,944,800
2026-08-21	16.62	16.68	16.41	16.67	+1.03%	2,991,500
2026-08-20	16.29	16.50	16.23	16.50	+0.86%	1,975,100
2026-08-19	16.25	16.45	16.15	16.36	+1.80%	2,604,400
2026-08-18	15.93	16.12	15.85	16.07	+1.01%	2,088,200
2026-08-17	16.03	16.07	15.79	15.91	-1.00%	1,766,200
2026-08-14	15.87	16.10	15.84	16.07	+1.26%	2,252,700
2026-08-13	15.87	15.93	15.75	15.87	+0.89%	1,838,000
2026-08-12	15.60	15.76	15.57	15.73	+1.03%	2,347,000
2026-08-11	15.82	15.92	15.54	15.57	-0.89%	2,163,100
2026-08-10	16.05	16.08	15.54	15.71	-2.90%	3,633,900
2026-08-07	16.23	16.46	16.02	16.18	+1.19%	3,718,700
2026-08-06	17.03	17.28	15.96	15.99	-3.38%	7,787,600
2026-08-05	16.52	16.72	16.38	16.55	+0.00%	4,144,300
2026-08-04	16.60	16.68	16.46	16.55	-0.06%	2,559,400
2026-08-03	16.55	16.79	16.49	16.56	+0.30%	3,000,700
2026-07-31	16.60	16.71	16.39	16.51	-0.60%	3,404,000
2026-07-30	16.85	16.88	16.39	16.61	-1.19%	4,524,500
2026-07-29	16.74	16.93	16.73	16.81	-0.06%	3,137,500
2026-07-28	16.93	16.95	16.56	16.82	-0.36%	4,597,000
2026-07-27	16.87	17.03	16.76	16.88	+0.66%	2,712,500
2026-07-24	16.69	16.91	16.64	16.77	+0.96%	2,173,200
2026-07-23	16.83	16.91	16.52	16.61	-2.01%	2,972,200
2026-07-22	17.06	17.13	16.94	16.95	-0.70%	1,975,900
2026-07-21	17.01	17.08	16.75	17.07	+1.01%	2,618,700
2026-07-20	16.89	17.09	16.85	16.90	+0.36%	2,616,600
2026-07-17	16.80	16.93	16.68	16.84	-0.12%	2,076,000
2026-07-16	16.70	16.98	16.70	16.86	+1.02%	2,382,100
2026-07-15	16.75	16.95	16.62	16.69	+0.06%	2,189,700
2026-07-14	16.56	16.68	16.34	16.68	+1.89%	2,784,700
2026-07-13	16.61	16.63	16.28	16.37	-1.15%	2,520,900
2026-07-10	16.41	16.68	16.38	16.56	+0.91%	2,413,900
2026-07-09	16.13	16.41	16.03	16.41	+2.12%	3,943,800
2026-07-08	16.27	16.29	15.99	16.07	-1.65%	3,444,700
2026-07-07	16.65	16.70	16.32	16.34	-1.45%	3,104,700
2026-07-06	16.64	16.77	16.48	16.58	-0.36%	2,159,500
2026-07-02	16.57	16.65	16.46	16.64	+0.97%	2,490,500
2026-07-01	16.78	16.86	16.44	16.48	-1.96%	3,526,700
2026-06-30	16.70	17.02	16.65	16.81	-0.47%	2,704,500
2026-06-29	16.98	17.06	16.71	16.89	-0.88%	2,672,500
2026-06-26	16.90	17.06	16.78	17.04	+0.65%	5,429,400
2026-06-25	16.72	16.97	16.65	16.93	+1.74%	3,040,500
2026-06-24	16.69	16.73	16.30	16.64	+0.24%	5,148,200
2026-06-23	16.52	16.85	16.44	16.60	-0.06%	3,175,100
2026-06-22	16.70	16.88	16.52	16.61	+0.12%	2,403,700
2026-06-18	16.42	16.71	16.42	16.59	+2.09%	4,425,200
2026-06-17	16.35	16.57	16.13	16.25	-0.73%	2,928,100
2026-06-16	16.13	16.38	16.02	16.37	+1.36%	2,513,400
2026-06-15	16.27	16.31	16.06	16.15	-0.43%	3,040,500
2026-06-12	16.25	16.35	16.08	16.22	+0.37%	2,352,800
2026-06-11	16.00	16.25	15.89	16.16	+1.89%	1,942,300
2026-06-10	15.66	16.04	15.66	15.86	-0.38%	2,947,800
2026-06-09	15.80	16.00	15.70	15.92	+2.12%	2,415,400
2026-06-08	15.70	15.81	15.57	15.59	-0.32%	2,586,400
2026-06-05	15.60	15.80	15.49	15.64	-0.19%	3,366,200
2026-06-04	15.30	15.73	15.25	15.67	+3.16%	4,218,400
2026-06-03	14.84	15.23	14.82	15.19	+1.67%	3,927,800
2026-06-02	14.66	15.05	14.61	14.94	+1.98%	3,555,400
2026-06-01	14.59	14.76	14.49	14.65	-0.27%	3,044,000
2026-05-29	14.93	15.07	14.68	14.69	-1.94%	3,079,500
2026-05-28	14.82	15.04	14.78	14.98	+0.88%	3,202,900
2026-05-27	14.89	15.00	14.78	14.85	+0.27%	2,734,400
2026-05-26	14.52	14.81	14.50	14.81	+2.35%	2,103,800
2026-05-22	14.49	14.51	14.38	14.47	-0.28%	1,996,200
2026-05-21	14.46	14.54	14.25	14.51	-0.21%	1,584,600
2026-05-20	14.02	14.54	13.98	14.54	+4.01%	3,098,500
2026-05-19	14.10	14.12	13.88	13.98	-0.78%	1,836,100
2026-05-18	13.84	14.18	13.77	14.09	+2.40%	2,481,000
2026-05-15	13.92	13.92	13.72	13.76	-1.85%	2,052,000
2026-05-14	13.92	14.15	13.90	14.02	+1.67%	2,827,700
2026-05-13	13.82	13.93	13.71	13.79	-0.29%	2,100,600
2026-05-12	13.79	13.86	13.58	13.83	+0.29%	2,828,300
2026-05-11	14.15	14.19	13.74	13.79	-2.41%	3,033,900
2026-05-08	13.92	14.19	13.85	14.13	+1.73%	3,388,600
2026-05-07	14.05	14.11	13.82	13.89	-0.86%	3,094,500
2026-05-06	13.83	14.03	13.78	14.01	+2.94%	4,039,400
2026-05-05	13.37	13.68	13.27	13.61	+3.42%	4,157,700
2026-05-04	13.29	13.40	13.13	13.16	-1.72%	2,830,000
2026-05-01	13.46	13.66	13.37	13.39	-0.59%	5,760,800
2026-04-30	13.40	13.56	13.29	13.47	-0.07%	4,705,100
2026-04-29	13.31	13.54	13.30	13.48	+0.67%	3,597,300
2026-04-28	13.40	13.47	13.21	13.39	+0.37%	2,378,200
2026-04-27	13.27	13.39	13.23	13.34	+1.14%	2,998,800
2026-04-24	13.07	13.31	12.99	13.19	+0.38%	2,566,100
2026-04-23	13.04	13.15	12.92	13.14	+1.31%	6,201,200
2026-04-22	13.04	13.09	12.88	12.97	-0.23%	5,202,200
2026-04-21	13.16	13.24	12.90	13.00	-0.99%	5,107,600
2026-04-20	12.89	13.16	12.86	13.13	+1.00%	3,305,800
2026-04-17	12.80	13.06	12.75	13.00	+3.09%	5,988,200
2026-04-16	12.50	12.61	12.41	12.61	+0.80%	5,564,100
2026-04-15	12.64	12.65	12.45	12.51	-1.18%	5,835,900
2026-04-14	12.52	12.69	12.46	12.66	+1.20%	5,324,100
2026-04-13	12.41	12.52	12.21	12.51	+0.24%	2,359,000
2026-04-10	12.43	12.63	12.41	12.48	+0.65%	2,893,100
2026-04-09	11.98	12.57	11.96	12.40	+3.16%	5,042,500
2026-04-08	11.97	12.09	11.90	12.02	+3.35%	3,271,800
2026-04-07	11.61	11.70	11.49	11.63	+0.35%	4,769,300
2026-04-06	11.49	11.63	11.43	11.59	+0.52%	4,383,900
2026-04-02	11.46	11.68	11.38	11.53	-0.17%	3,249,800
2026-04-01	11.54	11.59	11.38	11.55	+0.35%	4,444,100
2026-03-31	11.60	11.67	11.36	11.51	+0.00%	5,789,200
2026-03-30	11.58	11.68	11.44	11.51	+0.17%	4,601,600
2026-03-27	11.85	11.88	11.45	11.49	-3.45%	3,260,300
2026-03-26	11.95	12.09	11.87	11.90	-0.58%	2,119,600
2026-03-25	11.91	11.99	11.79	11.97	+1.79%	2,065,100
2026-03-24	11.70	11.91	11.70	11.76	-1.09%	2,403,500
2026-03-23	11.81	12.04	11.76	11.89	+2.59%	2,634,300
2026-03-20	11.85	11.86	11.56	11.59	-2.03%	5,644,600
2026-03-19	11.76	11.90	11.72	11.83	+0.34%	2,287,800
2026-03-18	11.82	12.04	11.77	11.79	-0.42%	2,521,500
2026-03-17	11.92	11.99	11.79	11.84	+0.51%	2,031,600
2026-03-16	11.82	12.01	11.75	11.78	+0.77%	2,641,400
2026-03-13	12.00	12.05	11.68	11.69	-1.52%	2,616,200
2026-03-12	11.99	12.07	11.87	11.87	-1.98%	2,776,500
2026-03-11	12.03	12.14	11.98	12.11	+0.58%	1,857,300
2026-03-10	11.95	12.25	11.86	12.04	+0.08%	2,415,400
2026-03-09	11.98	12.07	11.63	12.03	-0.91%	3,741,100
2026-03-06	12.23	12.25	11.96	12.14	-2.10%	3,088,700
2026-03-05	12.32	12.46	12.25	12.40	-0.24%	1,765,500
2026-03-04	12.22	12.44	12.12	12.43	+2.05%	2,088,300
2026-03-03	12.10	12.27	11.93	12.18	-0.98%	2,256,800
2026-03-02	12.08	12.37	12.02	12.30	+0.33%	2,365,200
2026-02-27	12.37	12.57	12.16	12.26	-2.47%	2,903,600
2026-02-26	12.35	12.68	12.34	12.57	+2.61%	2,629,800
2026-02-25	12.17	12.29	12.07	12.25	+0.82%	1,903,700
2026-02-24	12.25	12.34	11.88	12.15	-0.49%	4,667,000
2026-02-23	12.39	12.42	12.02	12.21	-1.13%	2,908,300
2026-02-20	12.25	12.41	12.14	12.35	+0.90%	1,701,900
2026-02-19	12.32	12.38	12.09	12.24	-0.24%	1,944,200
2026-02-18	12.33	12.44	12.27	12.27	-0.16%	1,646,600
2026-02-17	12.33	12.41	12.09	12.29	+0.16%	1,815,900
2026-02-13	12.28	12.38	12.09	12.27	+0.33%	1,919,200
2026-02-12	12.37	12.54	11.98	12.23	-0.97%	1,819,700
2026-02-11	12.57	12.60	12.29	12.35	-0.96%	1,686,700
2026-02-10	12.25	12.53	12.22	12.47	+2.21%	1,349,800
2026-02-09	12.15	12.24	12.03	12.20	+0.33%	1,464,400
2026-02-06	12.00	12.21	11.99	12.16	+1.67%	1,643,800
2026-02-05	12.13	12.18	11.86	11.96	-1.48%	2,136,200
2026-02-04	11.95	12.18	11.90	12.14	+2.71%	2,683,100
2026-02-03	11.75	11.92	11.68	11.82	+0.42%	2,010,600
2026-02-02	11.63	11.85	11.56	11.77	+1.12%	2,437,000
2026-01-30	11.62	11.66	11.49	11.64	-0.51%	4,429,600
2026-01-29	11.61	11.81	11.45	11.70	+1.92%	5,128,600
2026-01-28	11.95	12.04	11.45	11.48	-3.37%	6,837,400
2026-01-27	12.20	12.24	11.77	11.88	-2.70%	3,325,000
2026-01-26	12.35	12.35	12.16	12.21	-0.89%	2,914,700
2026-01-23	12.42	12.44	12.24	12.32	-1.12%	2,654,500
2026-01-22	12.47	12.70	12.43	12.46	+0.08%	1,717,100
2026-01-21	12.25	12.54	12.18	12.45	+2.13%	2,436,300
2026-01-20	12.22	12.30	12.12	12.19	-1.53%	1,605,700
2026-01-16	12.43	12.52	12.29	12.38	-0.40%	1,707,000
2026-01-15	12.35	12.47	12.34	12.43	+0.73%	1,511,500
2026-01-14	12.42	12.43	12.22	12.34	-0.40%	1,283,300
2026-01-13	12.47	12.57	12.30	12.39	-0.32%	1,120,700
2026-01-12	12.44	12.45	12.30	12.43	-0.40%	1,387,000
2026-01-09	12.45	12.64	12.37	12.48	+0.48%	1,987,800
2026-01-08	12.01	12.50	12.01	12.42	+2.73%	2,413,200
2026-01-07	12.28	12.32	11.98	12.09	-1.63%	1,530,900
2026-01-06	11.97	12.31	11.88	12.29	+2.85%	3,550,700
2026-01-05	12.04	12.13	11.94	11.95	-0.91%	2,278,500
2026-01-02	11.86	12.16	11.72	12.06	+1.77%	2,482,400
2025-12-31	11.91	11.94	11.82	11.85	-1.09%	2,027,200
2025-12-30	12.01	12.08	11.98	11.98	-0.50%	1,433,600
2025-12-29	12.06	12.08	11.96	12.04	+0.00%	1,576,400
2025-12-26	12.08	12.09	11.97	12.04	-0.41%	1,123,000
2025-12-24	11.97	12.09	11.91	12.09	+1.43%	855,400
2025-12-23	12.17	12.17	11.90	11.92	-1.97%	2,207,900
2025-12-22	12.13	12.25	12.10	12.16	-0.08%	2,184,500
2025-12-19	12.22	12.30	12.14	12.17	-0.49%	5,591,200
2025-12-18	12.34	12.36	12.14	12.23	-0.73%	2,205,500
2025-12-17	12.22	12.42	12.22	12.32	+1.32%	3,039,800
2025-12-16	12.30	12.30	12.13	12.16	-1.06%	2,475,400
2025-12-15	12.28	12.32	12.07	12.29	+1.40%	3,334,500
2025-12-12	12.01	12.23	11.99	12.12	+1.76%	2,538,300
2025-12-11	11.82	12.01	11.78	11.91	+1.19%	3,045,500
2025-12-10	11.69	11.87	11.65	11.77	+1.29%	2,483,800
2025-12-09	11.46	11.67	11.46	11.62	+1.40%	2,197,900
2025-12-08	11.66	11.70	11.46	11.46	-1.55%	3,222,200
2025-12-05	11.53	11.72	11.51	11.64	+0.61%	1,925,900
2025-12-04	11.76	11.80	11.52	11.57	-1.95%	2,772,300
2025-12-03	11.82	11.94	11.70	11.80	+0.17%	2,093,400
2025-12-02	11.86	11.88	11.70	11.78	-0.17%	2,637,900
2025-12-01	11.82	11.95	11.76	11.80	-0.76%	2,175,900
2025-11-28	11.97	11.97	11.85	11.89	-0.75%	1,566,300
2025-11-26	12.03	12.14	11.98	11.98	-0.17%	3,899,600
2025-11-25	11.89	12.13	11.87	12.00	+1.69%	3,596,400
2025-11-24	11.81	11.98	11.72	11.80	+0.43%	4,436,100
2025-11-21	11.41	11.82	11.38	11.75	+3.71%	2,437,100
2025-11-20	11.43	11.57	11.31	11.33	-0.70%	2,677,500
2025-11-19	11.57	11.63	11.38	11.41	-1.30%	1,534,400
2025-11-18	11.55	11.62	11.46	11.56	+0.00%	1,328,300
2025-11-17	11.70	11.71	11.53	11.56	-1.53%	3,629,600
2025-11-14	11.68	11.78	11.61	11.74	+0.77%	2,931,500
2025-11-13	11.72	11.82	11.57	11.65	-1.10%	1,929,300
2025-11-12	11.89	12.03	11.78	11.78	-0.93%	2,305,100
2025-11-11	11.89	12.03	11.84	11.89	+0.51%	2,041,600
2025-11-10	11.73	11.89	11.59	11.83	+1.37%	2,862,600
2025-11-07	11.27	11.71	11.23	11.67	+3.73%	2,974,700
2025-11-06	11.41	11.52	11.22	11.25	-0.88%	3,252,800
2025-11-05	11.10	11.42	11.04	11.35	+1.61%	3,285,900
2025-11-04	11.01	11.43	10.85	11.17	-2.10%	6,120,000
2025-11-03	11.08	11.41	11.06	11.41	+1.97%	4,390,500
2025-10-31	11.29	11.32	11.05	11.19	-1.84%	3,954,600
2025-10-30	11.40	11.57	11.37	11.40	-0.44%	2,726,100
2025-10-29	11.49	11.63	11.40	11.45	-0.61%	3,083,500
2025-10-28	11.70	11.70	11.50	11.52	-1.54%	3,404,100
2025-10-27	11.74	11.78	11.63	11.70	+0.26%	2,712,200
2025-10-24	11.75	11.81	11.64	11.67	+0.09%	3,380,500
2025-10-23	11.76	11.76	11.57	11.66	-0.68%	3,642,300
2025-10-22	11.57	11.88	11.57	11.74	+1.47%	2,961,800
2025-10-21	11.63	11.81	11.57	11.57	-0.86%	2,369,600
2025-10-20	11.63	11.70	11.47	11.67	+1.04%	2,240,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+7.46%). 가장 약한 달: 3월 (-8.91%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.75%
2월+0.35%
3월-8.91%
4월+3.86%
5월+4.30%
6월+7.46%
7월-0.58%
8월+4.79%
9월-1.26%
10월-7.29%
11월+4.21%
12월+0.42%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Apple Hospitality REIT Inc (APLE)의 최근 종가는 얼마입니까?

2026-10-16 기준 17.05. Closelook 데이터 레이크의 일별 가격 기록 기준.

APLE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 17.48, 최저 10.85 (2026-10-16 기준).

Apple Hospitality REIT Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 APLE의 가장 강한 달은 6월(평균 +7.46%), 가장 약한 달은 3월(평균 -8.91%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.