Allied Properties Real Estate Investment Trust (APYRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 12.46 | 12.53 | 12.46 | 12.50 | 12.50 | 5,100 |
| Apr 24, 2024 | 12.85 | 12.85 | 12.55 | 12.55 | 12.55 | 5,100 |
| Apr 23, 2024 | 12.79 | 12.79 | 12.69 | 12.69 | 12.69 | 1,000 |
| Apr 22, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 6,100 |
| Apr 19, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Apr 18, 2024 | 12.04 | 12.32 | 12.04 | 12.32 | 12.32 | 30,200 |
| Apr 17, 2024 | 12.37 | 12.37 | 11.98 | 12.04 | 12.04 | 35,100 |
| Apr 16, 2024 | 12.44 | 12.46 | 12.34 | 12.34 | 12.34 | 31,300 |
| Apr 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 33,100 |
| Apr 12, 2024 | 12.91 | 12.91 | 12.88 | 12.88 | 12.88 | 12,000 |
| Apr 11, 2024 | 13.16 | 13.43 | 13.16 | 13.43 | 13.43 | 38,600 |
| Apr 10, 2024 | 13.12 | 13.15 | 13.11 | 13.15 | 13.15 | 69,600 |
| Apr 09, 2024 | 13.60 | 13.82 | 13.60 | 13.82 | 13.82 | 32,900 |
| Apr 08, 2024 | 13.13 | 13.28 | 13.13 | 13.26 | 13.26 | 34,200 |
| Apr 05, 2024 | 12.54 | 13.00 | 12.54 | 13.00 | 13.00 | 8,000 |
| Apr 04, 2024 | 12.77 | 12.77 | 12.76 | 12.76 | 12.76 | 33,600 |
| Apr 03, 2024 | 12.50 | 12.55 | 12.49 | 12.49 | 12.49 | 15,200 |
| Apr 02, 2024 | 12.73 | 12.73 | 12.67 | 12.67 | 12.67 | 9,500 |
| Apr 01, 2024 | 12.90 | 12.90 | 12.81 | 12.82 | 12.82 | 17,800 |
| Mar 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,000 |
| Mar 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13,000 |
| Mar 27, 2024 | 0.11 Dividend | |||||
| Mar 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 26,700 |
| Mar 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 15,000 |
| Mar 22, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.76 | - |
| Mar 21, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.76 | 20,300 |
| Mar 20, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.44 | 2,900 |
| Mar 19, 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 12.44 | 9,400 |
| Mar 18, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.45 | 8,400 |
| Mar 15, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.45 | 5,000 |
| Mar 14, 2024 | 12.50 | 12.56 | 12.47 | 12.56 | 12.45 | 14,200 |
| Mar 13, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | 4,300 |
| Mar 12, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | 20,800 |
| Mar 11, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.84 | 1,300 |
| Mar 08, 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 12.89 | 86,000 |
| Mar 07, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | 23,600 |
| Mar 06, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | 28,300 |
| Mar 05, 2024 | 12.73 | 12.73 | 12.72 | 12.72 | 12.61 | 17,800 |
| Mar 04, 2024 | 12.62 | 12.70 | 12.60 | 12.70 | 12.59 | 5,100 |
| Mar 01, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.53 | 14,100 |
| Feb 29, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.58 | 7,400 |
| Feb 28, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.58 | 1,400 |
| Feb 28, 2024 | 0.111 Dividend | |||||
| Feb 27, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 12.83 | 25,400 |
| Feb 26, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.84 | 17,000 |
| Feb 23, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.92 | 15,000 |
| Feb 22, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.15 | 10,100 |
| Feb 21, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.90 | 19,200 |
| Feb 20, 2024 | 13.17 | 13.17 | 13.12 | 13.12 | 12.90 | 10,300 |
| Feb 16, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | - |
| Feb 15, 2024 | 13.27 | 13.27 | 13.20 | 13.20 | 12.98 | 6,300 |
| Feb 14, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.54 | 12,400 |
| Feb 13, 2024 | 12.89 | 12.90 | 12.76 | 12.76 | 12.54 | 15,700 |
| Feb 12, 2024 | 13.04 | 13.08 | 13.04 | 13.08 | 12.86 | 1,000 |
| Feb 09, 2024 | 12.95 | 12.95 | 12.88 | 12.88 | 12.66 | 1,200 |
| Feb 08, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.66 | 400 |
| Feb 07, 2024 | 12.87 | 12.87 | 12.85 | 12.85 | 12.63 | 1,000 |
| Feb 06, 2024 | 13.12 | 13.12 | 13.01 | 13.01 | 12.79 | 1,400 |
| Feb 05, 2024 | 13.24 | 13.24 | 13.18 | 13.18 | 12.96 | 32,700 |
| Feb 02, 2024 | 13.41 | 13.52 | 13.26 | 13.48 | 13.25 | 17,000 |
| Feb 01, 2024 | 13.77 | 13.82 | 12.91 | 13.22 | 13.00 | 235,200 |
| Jan 31, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | 100 |
| Jan 30, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.84 | 14,800 |
| Jan 30, 2024 | 0.112 Dividend | |||||
| Jan 29, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.88 | 3,100 |
| Jan 26, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.95 | 3,500 |
| Jan 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.94 | 24,800 |
| Jan 24, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.94 | 8,200 |
| Jan 23, 2024 | 15.20 | 15.20 | 15.08 | 15.08 | 14.72 | 18,500 |
| Jan 22, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.67 | 21,700 |
| Jan 19, 2024 | 14.84 | 14.92 | 14.71 | 14.92 | 14.56 | 2,500 |
| Jan 18, 2024 | 14.71 | 14.87 | 14.71 | 14.87 | 14.51 | 7,000 |
| Jan 17, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.12 | 27,300 |
| Jan 16, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.12 | 1,400 |
| Jan 12, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.98 | - |
| Jan 11, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.98 | 25,900 |
| Jan 10, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.98 | 132,500 |
| Jan 09, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.98 | - |
| Jan 08, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.98 | 8,800 |
| Jan 05, 2024 | 15.33 | 15.33 | 15.28 | 15.29 | 14.92 | 50,100 |
| Jan 04, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.84 | 37,400 |
| Jan 03, 2024 | 15.07 | 15.08 | 15.05 | 15.05 | 14.69 | 38,300 |
| Jan 02, 2024 | 15.22 | 15.26 | 15.22 | 15.26 | 14.89 | 7,400 |
| Dec 29, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 14.90 | 600 |
| Dec 28, 2023 | 15.32 | 15.32 | 15.27 | 15.27 | 14.90 | 1,200 |
| Dec 28, 2023 | 0.477 Dividend | |||||
| Dec 27, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 14.53 | 1,000 |
| Dec 26, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.23 | - |
| Dec 22, 2023 | 15.04 | 15.05 | 15.04 | 15.05 | 14.23 | 300 |
| Dec 21, 2023 | 14.84 | 14.85 | 14.84 | 14.85 | 14.04 | 3,000 |
| Dec 20, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.12 | 1,700 |
| Dec 19, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.38 | - |
| Dec 18, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.38 | - |
| Dec 15, 2023 | 15.22 | 15.22 | 14.99 | 15.21 | 14.38 | 3,500 |
| Dec 14, 2023 | 14.19 | 15.30 | 14.19 | 15.29 | 14.46 | 2,000 |
| Dec 13, 2023 | 13.70 | 14.67 | 13.68 | 14.67 | 13.87 | 5,300 |
| Dec 12, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.67 | 800 |
| Dec 11, 2023 | 14.01 | 14.03 | 13.75 | 13.75 | 13.00 | 400 |
| Dec 08, 2023 | 13.79 | 13.95 | 13.79 | 13.95 | 13.19 | 2,200 |
| Dec 07, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.14 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.