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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.08	14.46	14.46	14.5	13.93	1.15M
November 06, 2025	14.23	14.09	14.09	14.27	13.98	640,000
November 05, 2025	14.02	14.22	14.22	14.28	13.97	636,348
November 04, 2025	14.23	14.09	14.09	14.41	14.02	959,318
November 03, 2025	14.75	14.33	14.33	14.75	13.9	1.82M
October 31, 2025	14.78	14.78	14.78	14.8	14.06	1.91M
October 30, 2025	16.82	15.26	15.11	17.17	15.11	5.78M
October 29, 2025	18.82	18.42	18.24	18.85	18.3	590,900
October 28, 2025	19.27	18.8	18.8	19.27	18.8	596,600
October 27, 2025	19.13	19.25	19.25	19.33	19.06	744,729
October 24, 2025	18.75	18.95	18.95	19.15	18.71	542,132
October 23, 2025	18.64	18.73	18.73	18.81	18.51	223,241
October 22, 2025	18.6	18.56	18.56	18.64	18.47	329,138
October 21, 2025	18.45	18.45	18.45	18.7	18.34	590,100
October 20, 2025	18.68	18.49	18.49	18.76	18.4	833,812
October 17, 2025	18.55	18.55	18.55	18.7	18.34	666,772
October 16, 2025	18.81	18.51	18.51	19.01	18.49	567,815
October 15, 2025	18.67	18.72	18.72	18.95	18.67	495,606
October 14, 2025	18.75	18.56	18.56	18.81	18.53	715,400
October 10, 2025	19.1	18.75	18.75	19.25	18.68	711,548
October 09, 2025	19.01	19.02	19.02	19.3	18.87	831,222
October 08, 2025	20.04	19.15	19.15	20.04	19	2.35M
October 07, 2025	22.2	20.69	20.69	22.2	20.68	1.75M
October 06, 2025	22.05	22.27	22.27	22.27	21.89	782,600
October 03, 2025	21.18	21.97	21.97	21.99	21.17	1.14M
October 02, 2025	20.8	21.18	21.18	21.2	20.7	434,200
October 01, 2025	20.68	20.85	20.85	20.98	20.68	494,500
September 30, 2025	20.79	20.74	20.74	20.98	20.68	763,815
September 29, 2025	21.2	20.89	20.89	21.36	20.85	583,621
September 26, 2025	21.01	21.32	21.32	21.59	21	1.02M
September 25, 2025	21.35	20.88	20.88	21.39	20.86	664,824
September 24, 2025	21.45	21.41	21.41	21.68	21.38	1.24M
September 23, 2025	20.91	21.25	21.25	21.41	20.88	1.36M
September 22, 2025	20.83	20.89	20.89	20.96	20.65	553,500
September 19, 2025	20.6	20.75	20.75	20.77	20.45	824,500
September 18, 2025	20.5	20.51	20.51	20.76	20.44	403,200
September 17, 2025	20.83	20.48	20.48	21	20.46	602,800
September 16, 2025	20.3	20.83	20.83	20.85	20.3	1M
September 15, 2025	20.24	20.35	20.35	20.49	20.1	729,000
September 12, 2025	20.18	20.6	20.6	20.7	20.12	514,900
September 11, 2025	19.96	20.15	20.15	20.45	19.87	1.83M
September 10, 2025	19.8	19.88	19.88	20.08	19.76	398,900
September 09, 2025	19.9	19.79	19.79	19.93	19.75	323,331
September 08, 2025	19.45	19.95	19.95	19.96	19.35	1.17M
September 05, 2025	18.96	19.38	19.38	19.48	18.96	450,825
September 04, 2025	18.72	18.96	18.96	18.98	18.64	427,900
September 03, 2025	18.4	18.64	18.64	18.68	18.39	439,422
September 02, 2025	18.5	18.36	18.36	18.52	18.29	294,902
August 29, 2025	18.51	18.6	18.6	18.68	18.33	432,429
August 28, 2025	18.6	18.6	18.6	18.61	18.45	466,793
August 27, 2025	18.46	18.55	18.55	18.58	18.42	292,500
August 26, 2025	18.5	18.41	18.41	18.63	18.34	438,729
August 25, 2025	18.55	18.51	18.51	18.6	18.45	249,119
August 22, 2025	18.35	18.59	18.59	18.64	18.32	456,300
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

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