Allied Properties Real Estate Investment Trust (AP-UN.TO) TSX
Currency In CAD
AD
- 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 $201.19 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $124.54, while $1000 invested 1 year ago would be worth $269.57. This corresponds to total returns of -79.88%, -87.55%, -73.04%, respectively, with annualized returns of -14.81%, -34.06%, -73.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AP-UN.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.9 | 3.72 | 3.72 | 3.95 | 3.69 | 1.75M |
| November 09, 2026 | 3.9 | 3.92 | 3.92 | 4 | 3.86 | 1.43M |
| November 06, 2026 | 4 | 3.86 | 3.86 | 4.05 | 3.85 | 1.59M |
| November 05, 2026 | 3.96 | 4.03 | 4.03 | 4.04 | 3.86 | 1.25M |
| November 04, 2026 | 3.8 | 3.96 | 3.96 | 4.2 | 3.76 | 3.67M |
| November 03, 2026 | 4 | 3.71 | 3.71 | 4.06 | 3.68 | 3.34M |
| November 02, 2026 | 4.03 | 4.04 | 4.04 | 4.09 | 3.92 | 2.48M |
| October 30, 2026 | 4.24 | 4.03 | 4.03 | 4.24 | 3.91 | 2.93M |
| October 29, 2026 | 4 | 4.32 | 4.32 | 4.55 | 3.62 | 10.63M |
| October 28, 2026 | 5.56 | 5.33 | 5.33 | 5.59 | 5.31 | 1.52M |
| October 27, 2026 | 5.73 | 5.59 | 5.59 | 5.73 | 5.57 | 1.48M |
| October 26, 2026 | 5.62 | 5.7 | 5.7 | 5.76 | 5.6 | 973,013 |
| October 23, 2026 | 5.81 | 5.61 | 5.61 | 5.81 | 5.52 | 910,189 |
| October 22, 2026 | 5.43 | 5.79 | 5.79 | 5.83 | 5.43 | 1.66M |
| October 21, 2026 | 5.64 | 5.48 | 5.48 | 5.69 | 5.35 | 2.04M |
| October 20, 2026 | 5.43 | 5.61 | 5.61 | 5.67 | 5.43 | 1.41M |
| October 19, 2026 | 5.68 | 5.43 | 5.43 | 5.68 | 5.41 | 1.33M |
| October 16, 2026 | 5.8 | 5.68 | 5.68 | 5.85 | 5.62 | 1.36M |
| October 15, 2026 | 5.72 | 5.78 | 5.78 | 5.95 | 5.71 | 1.27M |
| October 14, 2026 | 5.8 | 5.75 | 5.75 | 5.88 | 5.7 | 1.86M |
| October 13, 2026 | 6.04 | 5.85 | 5.85 | 6.04 | 5.79 | 2.9M |
| October 09, 2026 | 6.05 | 6.03 | 6.03 | 6.05 | 5.88 | 1.87M |
| October 08, 2026 | 6.05 | 6.03 | 6.03 | 6.1 | 5.95 | 1.43M |
| October 07, 2026 | 6.08 | 6.1 | 6.1 | 6.2 | 5.99 | 1.13M |
| October 06, 2026 | 5.98 | 6.13 | 6.13 | 6.3 | 5.94 | 1.94M |
| October 05, 2026 | 6.51 | 6.04 | 6.04 | 6.51 | 5.98 | 2.5M |
| October 02, 2026 | 7 | 6.58 | 6.58 | 7.05 | 6.57 | 1.58M |
| October 01, 2026 | 7.16 | 6.97 | 6.97 | 7.16 | 6.92 | 1.09M |
| September 30, 2026 | 7.15 | 7.1 | 7.1 | 7.16 | 6.99 | 910,346 |
| September 29, 2026 | 7.34 | 7.15 | 7.15 | 7.42 | 7.14 | 741,182 |
| September 28, 2026 | 7.57 | 7.35 | 7.35 | 7.57 | 7.34 | 723,488 |
| September 25, 2026 | 7.46 | 7.52 | 7.52 | 7.53 | 7.31 | 999,487 |
| September 24, 2026 | 7.66 | 7.45 | 7.45 | 7.67 | 7.42 | 1.45M |
| September 23, 2026 | 7.95 | 7.68 | 7.68 | 7.95 | 7.66 | 1.29M |
| September 22, 2026 | 8 | 7.95 | 7.95 | 8.04 | 7.9 | 742,610 |
| September 21, 2026 | 7.7 | 7.85 | 7.85 | 7.89 | 7.62 | 828,276 |
| September 18, 2026 | 7.77 | 7.69 | 7.69 | 7.8 | 7.57 | 3.2M |
| September 17, 2026 | 7.97 | 7.79 | 7.79 | 8 | 7.73 | 626,019 |
| September 16, 2026 | 7.97 | 7.86 | 7.86 | 8.09 | 7.8 | 597,071 |
| September 15, 2026 | 8.11 | 7.97 | 7.97 | 8.18 | 7.94 | 687,019 |
| September 11, 2026 | 8.12 | 8.08 | 8.08 | 8.2 | 8.03 | 385,409 |
| September 10, 2026 | 8.2 | 8.04 | 8.04 | 8.24 | 8 | 925,324 |
| September 09, 2026 | 8.22 | 8.27 | 8.27 | 8.28 | 8.11 | 693,444 |
| September 08, 2026 | 8.54 | 8.22 | 8.22 | 8.57 | 8.22 | 554,628 |
| September 04, 2026 | 8.5 | 8.57 | 8.57 | 8.7 | 8.46 | 459,999 |
| September 03, 2026 | 8.47 | 8.53 | 8.53 | 8.57 | 8.4 | 393,378 |
| September 02, 2026 | 8.35 | 8.48 | 8.48 | 8.53 | 8.31 | 651,073 |
| September 01, 2026 | 8.44 | 8.38 | 8.38 | 8.5 | 8.3 | 758,258 |
| August 31, 2026 | 8.83 | 8.5 | 8.5 | 8.83 | 8.45 | 1.52M |
| August 28, 2026 | 8.93 | 8.86 | 8.86 | 8.96 | 8.82 | 412,468 |
| August 27, 2026 | 8.97 | 8.91 | 8.91 | 9 | 8.85 | 539,876 |
| August 26, 2026 | 9.12 | 8.95 | 8.95 | 9.17 | 8.95 | 764,044 |
| August 25, 2026 | 9.15 | 9.12 | 9.12 | 9.18 | 9.08 | 511,385 |
| August 24, 2026 | 9.11 | 9.17 | 9.17 | 9.27 | 9.11 | 620,678 |
| August 21, 2026 | 9.31 | 9.2 | 9.2 | 9.34 | 9.19 | 276,914 |
| August 20, 2026 | 9.27 | 9.31 | 9.31 | 9.43 | 9.21 | 330,245 |
| August 19, 2026 | 9.18 | 9.29 | 9.29 | 9.33 | 9.16 | 407,507 |
| August 18, 2026 | 9.18 | 9.17 | 9.17 | 9.22 | 9.11 | 293,929 |
| August 17, 2026 | 9.35 | 9.2 | 9.2 | 9.35 | 9.16 | 511,734 |
| August 14, 2026 | 9.4 | 9.35 | 9.35 | 9.4 | 9.29 | 403,833 |
AD
