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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.75	13.24	13.24	13.29	12.75	1.03M
November 20, 2025	12.95	12.64	12.64	13.08	12.59	1.05M
November 19, 2025	13.21	12.89	12.89	13.3	12.86	843,800
November 18, 2025	13.05	13.19	13.19	13.33	12.91	1.08M
November 17, 2025	13.31	13.12	13.12	13.63	12.95	1.58M
November 14, 2025	13.45	13.46	13.46	13.78	13.29	2.15M
November 13, 2025	13.92	13.54	13.54	13.98	13.52	1.24M
November 12, 2025	14.21	13.97	13.97	14.31	13.9	1.54M
November 11, 2025	14.39	14.26	14.26	14.55	14.2	347,000
November 10, 2025	14.55	14.42	14.42	14.76	14.38	1.07M
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

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