Allied Properties Real Estate Investment Trust (APYRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.40

+0.14

(+1.12%)

At close: 11:17AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	12.40	12.40	12.40	12.40	12.40	1,700
May 02, 2024	12.30	12.35	12.20	12.26	12.26	40,300
May 01, 2024	12.31	12.57	12.31	12.57	12.57	3,600
Apr 30, 2024	12.35	12.35	12.35	12.35	12.35	4,600
Apr 29, 2024	12.42	12.42	12.42	12.42	12.42	3,000
Apr 29, 2024	0.11 Dividend
Apr 26, 2024	12.53	12.53	12.53	12.53	12.42	5,700
Apr 25, 2024	12.46	12.53	12.46	12.50	12.39	5,100
Apr 24, 2024	12.85	12.85	12.55	12.55	12.44	5,100
Apr 23, 2024	12.79	12.79	12.69	12.69	12.58	1,000
Apr 22, 2024	12.32	12.32	12.32	12.32	12.21	6,100
Apr 19, 2024	12.32	12.32	12.32	12.32	12.21	-
Apr 18, 2024	12.04	12.32	12.04	12.32	12.21	30,200
Apr 17, 2024	12.37	12.37	11.98	12.04	11.93	35,100
Apr 16, 2024	12.44	12.46	12.34	12.34	12.23	31,300
Apr 15, 2024	12.60	12.60	12.60	12.60	12.49	33,100
Apr 12, 2024	12.91	12.91	12.88	12.88	12.77	12,000
Apr 11, 2024	13.16	13.43	13.16	13.43	13.31	38,600
Apr 10, 2024	13.12	13.15	13.11	13.15	13.03	69,600
Apr 09, 2024	13.60	13.82	13.60	13.82	13.70	32,900
Apr 08, 2024	13.13	13.28	13.13	13.26	13.14	34,200
Apr 05, 2024	12.54	13.00	12.54	13.00	12.89	8,000
Apr 04, 2024	12.77	12.77	12.76	12.76	12.65	33,600
Apr 03, 2024	12.50	12.55	12.49	12.49	12.38	15,200
Apr 02, 2024	12.73	12.73	12.67	12.67	12.56	9,500
Apr 01, 2024	12.90	12.90	12.81	12.82	12.71	17,800
Mar 28, 2024	13.00	13.00	13.00	13.00	12.89	2,000
Mar 27, 2024	13.00	13.00	13.00	13.00	12.89	13,000
Mar 27, 2024	0.11 Dividend
Mar 26, 2024	13.00	13.00	13.00	13.00	12.78	26,700
Mar 25, 2024	13.00	13.00	13.00	13.00	12.78	15,000
Mar 22, 2024	12.87	12.87	12.87	12.87	12.65	-
Mar 21, 2024	12.87	12.87	12.87	12.87	12.65	20,300
Mar 20, 2024	12.55	12.55	12.55	12.55	12.33	2,900
Mar 19, 2024	12.47	12.55	12.47	12.55	12.33	9,400
Mar 18, 2024	12.56	12.56	12.56	12.56	12.34	8,400
Mar 15, 2024	12.56	12.56	12.56	12.56	12.34	5,000
Mar 14, 2024	12.50	12.56	12.47	12.56	12.34	14,200
Mar 13, 2024	12.89	12.89	12.89	12.89	12.67	4,300
Mar 12, 2024	12.89	12.89	12.89	12.89	12.67	20,800
Mar 11, 2024	12.95	12.95	12.95	12.95	12.73	1,300
Mar 08, 2024	13.05	13.05	13.00	13.00	12.78	86,000
Mar 07, 2024	12.72	12.72	12.72	12.72	12.50	23,600
Mar 06, 2024	12.72	12.72	12.72	12.72	12.50	28,300
Mar 05, 2024	12.73	12.73	12.72	12.72	12.50	17,800
Mar 04, 2024	12.62	12.70	12.60	12.70	12.48	5,100
Mar 01, 2024	12.64	12.64	12.64	12.64	12.42	14,100
Feb 29, 2024	12.69	12.69	12.69	12.69	12.47	7,400
Feb 28, 2024	12.69	12.69	12.69	12.69	12.47	1,400
Feb 28, 2024	0.111 Dividend
Feb 27, 2024	13.00	13.05	13.00	13.05	12.72	25,400
Feb 26, 2024	13.06	13.06	13.06	13.06	12.73	17,000
Feb 23, 2024	13.14	13.14	13.14	13.14	12.80	15,000
Feb 22, 2024	13.38	13.38	13.38	13.38	13.04	10,100
Feb 21, 2024	13.12	13.12	13.12	13.12	12.79	19,200
Feb 20, 2024	13.17	13.17	13.12	13.12	12.79	10,300
Feb 16, 2024	13.20	13.20	13.20	13.20	12.86	-
Feb 15, 2024	13.27	13.27	13.20	13.20	12.86	6,300
Feb 14, 2024	12.76	12.76	12.76	12.76	12.43	12,400
Feb 13, 2024	12.89	12.90	12.76	12.76	12.43	15,700
Feb 12, 2024	13.04	13.08	13.04	13.08	12.75	1,000
Feb 09, 2024	12.95	12.95	12.88	12.88	12.55	1,200
Feb 08, 2024	12.88	12.88	12.88	12.88	12.55	400
Feb 07, 2024	12.87	12.87	12.85	12.85	12.52	1,000
Feb 06, 2024	13.12	13.12	13.01	13.01	12.68	1,400
Feb 05, 2024	13.24	13.24	13.18	13.18	12.84	32,700
Feb 02, 2024	13.41	13.52	13.26	13.48	13.14	17,000
Feb 01, 2024	13.77	13.82	12.91	13.22	12.88	235,200
Jan 31, 2024	14.55	14.55	14.55	14.55	14.18	100
Jan 30, 2024	15.09	15.09	15.09	15.09	14.70	14,800
Jan 30, 2024	0.112 Dividend
Jan 29, 2024	15.25	15.25	15.25	15.25	14.75	3,100
Jan 26, 2024	15.32	15.32	15.32	15.32	14.82	3,500
Jan 25, 2024	15.31	15.31	15.31	15.31	14.81	24,800
Jan 24, 2024	15.31	15.31	15.31	15.31	14.81	8,200
Jan 23, 2024	15.20	15.20	15.08	15.08	14.59	18,500
Jan 22, 2024	15.03	15.03	15.03	15.03	14.54	21,700
Jan 19, 2024	14.84	14.92	14.71	14.92	14.43	2,500
Jan 18, 2024	14.71	14.87	14.71	14.87	14.38	7,000
Jan 17, 2024	15.49	15.49	15.49	15.49	14.98	27,300
Jan 16, 2024	15.49	15.49	15.49	15.49	14.98	1,400
Jan 12, 2024	15.35	15.35	15.35	15.35	14.85	-
Jan 11, 2024	15.35	15.35	15.35	15.35	14.85	25,900
Jan 10, 2024	15.35	15.35	15.35	15.35	14.85	132,500
Jan 09, 2024	15.35	15.35	15.35	15.35	14.85	-
Jan 08, 2024	15.35	15.35	15.35	15.35	14.85	8,800
Jan 05, 2024	15.33	15.33	15.28	15.29	14.79	50,100
Jan 04, 2024	15.21	15.21	15.21	15.21	14.71	37,400
Jan 03, 2024	15.07	15.08	15.05	15.05	14.56	38,300
Jan 02, 2024	15.22	15.26	15.22	15.26	14.76	7,400
Dec 29, 2023	15.27	15.27	15.27	15.27	14.77	600
Dec 28, 2023	15.32	15.32	15.27	15.27	14.77	1,200
Dec 28, 2023	0.477 Dividend
Dec 27, 2023	15.37	15.37	15.37	15.37	14.41	1,000
Dec 26, 2023	15.05	15.05	15.05	15.05	14.11	-
Dec 22, 2023	15.04	15.05	15.04	15.05	14.11	300
Dec 21, 2023	14.84	14.85	14.84	14.85	13.92	3,000
Dec 20, 2023	14.93	14.93	14.93	14.93	13.99	1,700
Dec 19, 2023	15.21	15.21	15.21	15.21	14.26	-
Dec 18, 2023	15.21	15.21	15.21	15.21	14.26	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,469.01+5,367.95(+6.62%)

Allied Properties Real Estate Investment Trust (APYRF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,469.01
+5,367.95(+6.62%)