Allied Properties Real Estate Investment Trust - AP-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.62	9.63	9.63	9.76	9.55	1.44M
February 19, 2026	9.77	9.7	9.7	9.8	9.52	4.43M
February 18, 2026	9.59	9.84	9.84	9.88	9.47	3.83M
February 17, 2026	9.55	9.54	9.54	9.63	9.1	2.53M
February 13, 2026	9.25	9.49	9.49	9.65	9.19	3.6M
February 12, 2026	10.14	9.16	9.16	10.27	9.13	10.64M
February 11, 2026	11.09	10.14	10.14	11.09	10	9.16M
February 10, 2026	14	14.05	14.05	14.18	13.93	536,666
February 09, 2026	14.02	13.99	13.99	14.09	13.88	711,704
February 06, 2026	14.12	14.06	14.06	14.3	13.98	463,200
February 05, 2026	14.26	14.1	14.1	14.39	14	562,300
February 04, 2026	14.31	14.41	14.41	14.56	14.28	704,215
February 03, 2026	14.27	14.2	14.2	14.34	14.06	392,100
February 02, 2026	13.96	14.21	14.21	14.28	13.96	529,331
January 30, 2026	14.08	14.05	14.05	14.29	13.92	528,200
January 29, 2026	14.18	14.17	14.11	14.35	14.1	332,849
January 28, 2026	14.23	14.23	14.17	14.49	14.22	701,200
January 27, 2026	14.22	14.3	14.24	14.43	14.08	644,135
January 26, 2026	14.22	14.29	14.23	14.45	14.18	832,000
January 23, 2026	13.9	14.15	14.09	14.24	13.85	807,008
January 22, 2026	13.9	13.89	13.83	14.11	13.89	520,400
January 21, 2026	13.96	13.88	13.88	14.03	13.84	483,821
January 20, 2026	14.18	13.94	13.94	14.21	13.9	694,724
January 19, 2026	14.3	14.18	14.18	14.3	14.12	241,712
January 16, 2026	14.23	14.35	14.35	14.43	14.1	785,700
January 15, 2026	14.32	14.24	14.24	14.41	14.21	603,541
January 14, 2026	14.33	14.26	14.26	14.5	14.25	543,429
January 13, 2026	14.66	14.31	14.31	14.68	14.28	591,520
January 12, 2026	14.31	14.62	14.62	14.64	14.21	650,642
January 09, 2026	14.01	14.29	14.29	14.34	13.94	539,100
January 08, 2026	13.8	14.04	14.04	14.11	13.8	589,044
January 07, 2026	13.95	13.8	13.8	14.02	13.76	593,200
January 06, 2026	13.84	13.91	13.91	13.99	13.73	768,004
January 05, 2026	13.83	13.86	13.86	14.04	13.56	1.04M
January 02, 2026	13.33	13.79	13.79	13.95	13.33	831,112
December 31, 2025	13.37	13.37	13.37	13.45	13.21	2.59M
December 30, 2025	13.26	13.37	13.31	13.44	13.26	643,411
December 29, 2025	13.12	13.32	13.26	13.4	13.09	688,700
December 23, 2025	13.24	13.17	13.17	13.41	13.03	793,621
December 22, 2025	13.24	13.3	13.3	13.39	13.19	623,408
December 19, 2025	13.2	13.17	13.17	13.23	13.12	878,725
December 18, 2025	13.05	13.15	13.15	13.21	12.96	720,006
December 17, 2025	13.18	12.98	12.98	13.25	12.97	758,500
December 16, 2025	13.1	13.12	13.12	13.32	13.07	669,240
December 15, 2025	13.21	13.13	13.13	13.31	13.05	773,627
December 12, 2025	13.12	13.22	13.22	13.33	13.07	757,900
December 11, 2025	13.28	13.04	13.04	13.28	12.99	555,529
December 10, 2025	12.92	13.28	13.28	13.33	12.9	1.47M
December 09, 2025	12.54	12.94	12.94	13	12.53	790,701
December 08, 2025	12.7	12.6	12.6	12.8	12.56	1.84M
December 05, 2025	12.88	12.88	12.88	12.99	12.63	1.07M
December 04, 2025	13	12.92	12.92	13.18	12.77	1.33M
December 03, 2025	13.18	13.04	13.04	13.38	12.85	1.38M
December 02, 2025	13.2	13.2	13.2	13.41	13.01	1.66M
December 01, 2025	12.75	13.21	13.21	13.49	12.35	2.87M
November 28, 2025	12.8	13	13	13.06	12.76	954,609
November 27, 2025	13.24	12.92	12.77	13.25	12.42	1.47M
November 26, 2025	13.21	13.26	13.26	13.33	13.11	1M
November 25, 2025	13.25	13.26	13.26	13.36	13.06	967,639
November 24, 2025	13.21	13.26	13.26	13.27	13.11	527,500

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