Allied Properties Real Estate Investment Trust (AP-UN.TO) TSX
9.90
-0.02(-0.20%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
AP-UN.TO Historical Return
If you invested $1000 in Allied Properties Real Estate Investment Trust (AP-UN.TO) 10 years ago, it would be worth $485.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $328.03, while $1000 invested 1 year ago would be worth $677.62. This corresponds to total returns of -51.49%, -67.2%, -32.24%, respectively, with annualized returns of -6.98%, -19.97%, -32.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AP-UN.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.88 | 9.9 | 9.9 | 10.1 | 9.85 | 744,660 |
| June 01, 2026 | 10.05 | 9.92 | 9.92 | 10.05 | 9.86 | 875,859 |
| May 29, 2026 | 10.07 | 10.05 | 10.05 | 10.17 | 10.01 | 609,231 |
| May 28, 2026 | 10.1 | 10.13 | 10.13 | 10.32 | 10.01 | 414,993 |
| May 27, 2026 | 10.05 | 10.13 | 10.13 | 10.21 | 10.05 | 255,596 |
| May 26, 2026 | 10.2 | 10.09 | 10.09 | 10.26 | 9.98 | 271,201 |
| May 25, 2026 | 10.16 | 10.18 | 10.18 | 10.32 | 10.16 | 224,657 |
| May 22, 2026 | 10.16 | 10.13 | 10.13 | 10.23 | 10.07 | 281,163 |
| May 21, 2026 | 10 | 10.2 | 10.2 | 10.23 | 9.82 | 514,890 |
| May 20, 2026 | 9.82 | 10.02 | 10.02 | 10.14 | 9.81 | 673,819 |
| May 19, 2026 | 9.66 | 9.84 | 9.84 | 9.86 | 9.63 | 675,161 |
| May 15, 2026 | 9.62 | 9.6 | 9.6 | 9.66 | 9.4 | 703,921 |
| May 14, 2026 | 9.69 | 9.67 | 9.67 | 9.88 | 9.63 | 473,081 |
| May 13, 2026 | 9.59 | 9.63 | 9.63 | 9.79 | 9.53 | 425,350 |
| May 12, 2026 | 9.77 | 9.55 | 9.55 | 9.81 | 9.51 | 524,948 |
| May 11, 2026 | 9.85 | 9.74 | 9.74 | 9.86 | 9.59 | 427,510 |
| May 08, 2026 | 9.85 | 9.84 | 9.84 | 9.88 | 9.73 | 426,190 |
| May 07, 2026 | 9.77 | 9.87 | 9.87 | 9.98 | 9.7 | 923,476 |
| May 06, 2026 | 9.68 | 9.73 | 9.73 | 9.85 | 9.62 | 702,446 |
| May 05, 2026 | 9.44 | 9.65 | 9.65 | 9.69 | 9.38 | 563,537 |
| May 04, 2026 | 9.72 | 9.47 | 9.47 | 9.77 | 9.44 | 959,236 |
| May 01, 2026 | 9.94 | 9.74 | 9.74 | 10 | 9.71 | 716,563 |
| April 30, 2026 | 9.98 | 9.84 | 9.84 | 10 | 9.5 | 1.76M |
| April 29, 2026 | 10.37 | 10.16 | 10.16 | 10.4 | 10.15 | 760,864 |
| April 28, 2026 | 10.38 | 10.41 | 10.41 | 10.55 | 10.37 | 552,853 |
| April 27, 2026 | 10.46 | 10.36 | 10.36 | 10.53 | 10.34 | 543,645 |
| April 24, 2026 | 10.38 | 10.4 | 10.4 | 10.58 | 10.26 | 584,263 |
| April 23, 2026 | 10.3 | 10.3 | 10.3 | 10.49 | 10.22 | 545,039 |
| April 22, 2026 | 10.67 | 10.38 | 10.38 | 10.7 | 10.34 | 771,282 |
| April 21, 2026 | 10.83 | 10.56 | 10.56 | 10.83 | 10.53 | 425,758 |
| April 20, 2026 | 10.9 | 10.75 | 10.75 | 10.98 | 10.73 | 699,038 |
| April 17, 2026 | 11.01 | 10.92 | 10.92 | 11.25 | 10.92 | 624,020 |
| April 16, 2026 | 10.73 | 11.01 | 11.01 | 11.37 | 10.73 | 1.52M |
| April 15, 2026 | 10.59 | 10.68 | 10.68 | 10.71 | 10.52 | 627,245 |
| April 14, 2026 | 10.1 | 10.54 | 10.54 | 10.58 | 10.05 | 1.49M |
| April 13, 2026 | 9.66 | 10.05 | 10.05 | 10.06 | 9.6 | 1.29M |
| April 10, 2026 | 9.61 | 9.69 | 9.69 | 9.78 | 9.55 | 903,256 |
| April 09, 2026 | 9.8 | 9.61 | 9.61 | 9.99 | 9.6 | 1.41M |
| April 08, 2026 | 10 | 9.83 | 9.83 | 10.18 | 9.82 | 1.7M |
| April 07, 2026 | 9.51 | 9.83 | 9.83 | 9.91 | 9.48 | 1.47M |
| April 06, 2026 | 9.36 | 9.52 | 9.52 | 9.52 | 9.33 | 559,695 |
| April 02, 2026 | 9.1 | 9.32 | 9.32 | 9.36 | 9.04 | 787,016 |
| April 01, 2026 | 9.2 | 9.15 | 9.15 | 9.32 | 9.09 | 552,997 |
| March 31, 2026 | 9.15 | 9.18 | 9.18 | 9.31 | 9.1 | 1.57M |
| March 30, 2026 | 9.25 | 9.09 | 9.03 | 9.26 | 9.05 | 552,653 |
| March 27, 2026 | 9.15 | 9.15 | 9.09 | 9.2 | 9.05 | 601,961 |
| March 26, 2026 | 9.15 | 9.16 | 9.1 | 9.31 | 9.12 | 461,764 |
| March 25, 2026 | 9.18 | 9.19 | 9.13 | 9.32 | 9.17 | 622,925 |
| March 24, 2026 | 9.19 | 9.14 | 9.08 | 9.27 | 9.06 | 444,714 |
| March 23, 2026 | 9.22 | 9.2 | 9.14 | 9.4 | 9.13 | 845,960 |
| March 20, 2026 | 9.28 | 9.2 | 9.14 | 9.34 | 9.14 | 3M |
| March 19, 2026 | 9.27 | 9.31 | 9.25 | 9.32 | 9.18 | 512,375 |
| March 18, 2026 | 9.35 | 9.3 | 9.24 | 9.43 | 9.27 | 451,621 |
| March 17, 2026 | 9.45 | 9.38 | 9.32 | 9.57 | 9.3 | 803,888 |
| March 16, 2026 | 9.5 | 9.38 | 9.32 | 9.55 | 9.22 | 868,646 |
| March 13, 2026 | 9.34 | 9.35 | 9.29 | 9.54 | 9.3 | 1.33M |
| March 12, 2026 | 9 | 9.28 | 9.22 | 9.31 | 8.96 | 1.23M |
| March 11, 2026 | 8.86 | 9.06 | 9 | 9.06 | 8.77 | 797,467 |
| March 10, 2026 | 9 | 8.86 | 8.8 | 9.01 | 8.83 | 1.06M |
| March 09, 2026 | 8.84 | 8.92 | 8.86 | 9.04 | 8.74 | 1.32M |
