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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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