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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	18.18	18.25	18.25	18.38	18.13	337,900
August 20, 2025	18.31	18.22	18.22	18.4	18.2	437,700
August 19, 2025	18.22	18.35	18.35	18.41	18.19	708,900
August 18, 2025	18	18.17	18.17	18.29	17.96	637,146
August 15, 2025	17.84	17.93	17.93	17.98	17.78	556,400
August 14, 2025	17.78	17.82	17.82	17.83	17.5	424,600
August 13, 2025	17.53	17.84	17.84	17.86	17.49	727,000
August 12, 2025	17.29	17.46	17.46	17.58	17.08	696,110
August 11, 2025	17.23	17.22	17.22	17.3	17.11	439,926
August 08, 2025	17.19	17.2	17.2	17.25	17.13	424,436
August 07, 2025	17.28	17.19	17.19	17.37	17.11	396,400
August 06, 2025	17.09	17.22	17.22	17.25	17.02	241,200
August 05, 2025	17.09	17.05	17.05	17.14	16.82	738,600
August 01, 2025	17.21	17.08	17.08	17.28	17	451,600
July 31, 2025	17.21	17.3	17.3	17.5	17.2	960,413
July 30, 2025	17.8	17.31	17.16	17.88	17.01	1.93M
July 29, 2025	17.84	17.78	17.63	18.01	17.78	385,900
July 28, 2025	17.77	17.82	17.67	17.91	17.61	605,902
July 25, 2025	18.1	17.78	17.78	18.1	17.76	476,902
July 24, 2025	18.07	18	18	18.18	17.96	794,700
July 23, 2025	18.02	18.07	18.07	18.16	17.95	378,340
July 22, 2025	17.94	17.93	17.93	18.02	17.79	592,600
July 21, 2025	18.04	17.81	17.81	18.05	17.78	349,218
July 18, 2025	17.87	17.88	17.88	17.91	17.71	394,100
July 17, 2025	18.2	17.81	17.81	18.27	17.79	594,436
July 16, 2025	18.22	18.2	18.2	18.38	18.18	689,839
July 15, 2025	18.38	18.22	18.22	18.4	18.12	342,512
July 14, 2025	18.16	18.31	18.31	18.38	18.09	679,100
July 11, 2025	17.95	18.18	18.18	18.19	17.84	870,214
July 10, 2025	17.76	18.08	18.08	18.09	17.71	407,217
July 09, 2025	17.56	17.73	17.73	17.75	17.56	396,517
July 08, 2025	17.75	17.56	17.56	17.75	17.45	463,600
July 07, 2025	17.95	17.6	17.6	17.95	17.52	559,901
July 04, 2025	17.64	17.97	17.97	18.06	17.44	927,537
July 03, 2025	17.31	17.31	17.31	17.46	17.12	304,000
July 02, 2025	17.23	17.35	17.35	17.39	17.16	402,431
June 30, 2025	17.19	17.16	17.16	17.27	16.95	433,500
June 27, 2025	16.9	17.2	17.05	17.36	16.9	861,700
June 26, 2025	16.87	16.85	16.85	16.9	16.75	282,232
June 25, 2025	17.01	16.82	16.82	17.01	16.81	486,900
June 24, 2025	17.03	16.98	16.98	17.08	16.93	398,100
June 23, 2025	17	16.91	16.91	17.04	16.86	199,830
June 20, 2025	17	16.93	16.93	17.04	16.87	388,800
June 19, 2025	16.91	16.97	16.97	17.03	16.86	227,012
June 18, 2025	16.81	16.85	16.85	16.94	16.81	258,700
June 17, 2025	17.04	16.84	16.84	17.04	16.8	423,841
June 16, 2025	16.98	17	17	17.1	16.92	284,100
June 13, 2025	16.98	16.84	16.84	17.06	16.75	562,948
June 12, 2025	16.75	17.07	17.07	17.07	16.66	616,000
June 11, 2025	17	16.72	16.72	17.15	16.71	394,630
June 10, 2025	16.63	16.9	16.9	16.91	16.59	386,700
June 09, 2025	16.37	16.59	16.59	16.75	16.3	550,839
June 06, 2025	16.04	16.29	16.29	16.3	15.99	422,200
June 05, 2025	15.96	15.93	15.93	16.02	15.79	529,300
June 04, 2025	15.75	15.9	15.9	16	15.67	495,026
June 03, 2025	15.55	15.75	15.75	15.77	15.47	328,727
June 02, 2025	15.79	15.5	15.5	15.87	15.49	506,928
May 30, 2025	15.89	15.78	15.78	15.91	15.75	383,503
May 29, 2025	15.65	16.01	15.86	16.1	15.65	618,400
May 28, 2025	15.61	15.61	15.46	15.62	15.44	306,100

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