Allied Properties Real Estate Investment Trust (TSX: AP-UN )

17.67 +0.08 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.58 17.70 17.70 17.67 512,508 +0.08(+0.45%)
Mar 27, 2024 17.28 17.66 17.28 17.59 369,365 +0.17(+0.98%)
Mar 26, 2024 17.51 17.63 17.33 17.42 265,872 +0.01(+0.06%)
Mar 25, 2024 17.20 17.57 17.20 17.41 364,255 +0.18(+1.04%)
Mar 22, 2024 17.51 17.61 17.22 17.23 269,081 -0.19(-1.09%)
Mar 21, 2024 17.44 17.52 17.30 17.42 354,502 +0.20(+1.16%)
Mar 20, 2024 17.20 17.34 17.13 17.22 500,526 +0.04(+0.23%)
Mar 19, 2024 17.27 17.52 17.08 17.18 330,104 -0.14(-0.81%)
Mar 18, 2024 17.24 17.35 17.05 17.32 356,474 +0.24(+1.41%)
Mar 15, 2024 16.96 17.35 16.96 17.08 1,072,579 +0.09(+0.53%)
Mar 14, 2024 17.10 17.12 16.83 16.99 470,460 -0.15(-0.88%)
Mar 13, 2024 17.28 17.41 17.12 17.14 422,650 -0.14(-0.81%)
Mar 12, 2024 17.47 17.52 17.15 17.28 418,054 -0.16(-0.92%)
Mar 11, 2024 17.52 17.63 17.37 17.44 342,498 -0.12(-0.68%)
Mar 08, 2024 17.60 17.68 17.44 17.56 280,897 +0.13(+0.75%)
Mar 07, 2024 17.25 17.52 17.20 17.43 332,868 +0.28(+1.63%)
Mar 06, 2024 17.38 17.50 17.13 17.15 284,016 -0.16(-0.92%)
Mar 05, 2024 17.29 17.40 17.11 17.31 397,076 +0.04(+0.23%)
Mar 04, 2024 17.37 17.37 17.00 17.27 351,166 -0.02(-0.12%)
Mar 01, 2024 17.05 17.39 16.86 17.29 472,498 +0.30(+1.77%)
Feb 29, 2024 17.14 17.25 16.96 16.99 432,456 -0.03(-0.18%)
Feb 28, 2024 17.41 17.49 16.96 17.02 664,884 -0.64(-3.62%)
Feb 27, 2024 17.51 17.71 17.45 17.66 346,109 +0.19(+1.09%)
Feb 26, 2024 17.70 17.75 17.43 17.47 278,593 -0.32(-1.80%)
Feb 23, 2024 17.80 17.92 17.69 17.79 299,353 +0.00(+0.00%)
Feb 22, 2024 18.05 18.08 17.55 17.79 392,944 -0.05(-0.28%)
Feb 21, 2024 17.73 17.92 17.55 17.84 214,900 +0.14(+0.79%)
Feb 20, 2024 17.85 17.94 17.57 17.70 265,333 -0.15(-0.84%)
Feb 16, 2024 17.85 0 -0.07(-0.39%)
Feb 15, 2024 17.40 18.03 17.39 17.92 637,426 +0.56(+3.23%)
Feb 14, 2024 17.22 17.42 17.03 17.36 654,787 +0.42(+2.48%)
Feb 13, 2024 17.40 17.41 16.83 16.94 841,366 -0.82(-4.62%)
Feb 12, 2024 17.44 17.79 17.39 17.76 250,871 +0.34(+1.95%)
Feb 09, 2024 17.41 17.67 17.26 17.42 365,657 -0.05(-0.29%)
Feb 08, 2024 17.37 17.58 17.08 17.47 348,400 +0.09(+0.52%)
Feb 07, 2024 17.61 17.61 17.18 17.38 596,909 -0.12(-0.69%)
Feb 06, 2024 17.71 17.80 17.48 17.50 520,149 -0.31(-1.74%)
Feb 05, 2024 18.10 18.10 17.60 17.81 624,713 -0.33(-1.82%)
Feb 02, 2024 17.76 18.29 17.60 18.14 1,007,060 +0.36(+2.02%)
Feb 01, 2024 19.09 19.25 17.26 17.78 2,441,971 -1.74(-8.91%)
Jan 31, 2024 20.12 20.30 19.51 19.52 2,155,671 -0.66(-3.27%)
Jan 30, 2024 20.45 20.54 20.13 20.18 377,749 -0.50(-2.42%)
Jan 29, 2024 20.74 20.74 20.33 20.68 317,449 +0.10(+0.49%)
Jan 26, 2024 20.66 20.75 20.45 20.58 228,664 -0.09(-0.44%)
Jan 25, 2024 20.55 20.73 20.16 20.67 299,687 +0.15(+0.73%)
Jan 24, 2024 20.78 20.85 20.42 20.52 297,080 +0.10(+0.49%)
Jan 23, 2024 20.55 20.64 20.25 20.42 406,234 +0.02(+0.10%)
Jan 22, 2024 20.00 20.46 19.94 20.40 343,804 +0.39(+1.95%)
Jan 19, 2024 20.01 20.12 19.59 20.01 627,302 -0.09(-0.45%)
Jan 18, 2024 20.10 20.25 19.74 20.10 311,647 +0.00(+0.00%)
Jan 17, 2024 20.75 20.76 19.92 20.10 446,389 -0.80(-3.83%)
Jan 16, 2024 21.33 21.33 20.75 20.90 438,284 -0.30(-1.42%)
Jan 15, 2024 21.15 21.27 21.04 21.20 297,642 +0.04(+0.19%)
Jan 12, 2024 21.11 21.35 21.02 21.16 253,172 +0.04(+0.19%)
Jan 11, 2024 20.93 21.26 20.51 21.12 367,038 +0.26(+1.25%)
Jan 10, 2024 20.91 21.07 20.66 20.86 273,188 -0.01(-0.05%)
Jan 09, 2024 20.48 20.94 20.38 20.87 481,834 +0.33(+1.61%)
Jan 08, 2024 20.38 20.85 20.26 20.54 584,271 +0.16(+0.79%)
Jan 05, 2024 20.10 20.50 20.00 20.38 326,306 +0.18(+0.89%)
Jan 04, 2024 19.96 20.50 19.96 20.20 431,271 +0.10(+0.50%)
Jan 03, 2024 19.99 20.28 19.79 20.10 420,812 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.