Automotive Properties Real Estate Investment Trust - APR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.8	10.82	10.82	10.84	10.68	38,145
November 06, 2025	10.87	10.77	10.77	10.87	10.75	67,000
November 05, 2025	10.84	10.86	10.86	10.9	10.84	10,535
November 04, 2025	10.87	10.81	10.81	10.87	10.77	40,000
November 03, 2025	10.96	10.89	10.89	10.96	10.8	33,038
October 31, 2025	10.92	10.91	10.91	10.97	10.83	27,800
October 30, 2025	11.07	10.87	10.8	11.07	10.84	63,621
October 29, 2025	11.14	11.11	11.04	11.14	10.93	55,700
October 28, 2025	11.09	11.11	11.04	11.15	11.08	46,800
October 27, 2025	11.14	11.11	11.04	11.14	11.06	55,900
October 24, 2025	10.99	11.1	11.03	11.15	10.97	120,435
October 23, 2025	11.03	10.97	10.9	11.03	10.94	90,400
October 22, 2025	10.98	10.96	10.89	10.99	10.93	63,600
October 21, 2025	11.02	10.98	10.91	11.04	10.95	61,803
October 20, 2025	10.98	11.04	11.04	11.06	10.98	26,152
October 17, 2025	11	11.03	11.03	11.03	10.95	30,026
October 16, 2025	11.05	11.03	11.03	11.11	10.99	43,421
October 15, 2025	10.93	11.05	11.05	11.07	10.93	55,500
October 14, 2025	10.86	10.95	10.95	11.02	10.86	37,100
October 10, 2025	11.02	10.8	10.8	11.09	10.8	100,100
October 09, 2025	11.07	11.04	11.04	11.11	11	129,835
October 08, 2025	11.08	11.1	11.1	11.11	11.06	93,900
October 07, 2025	11.21	11.08	11.08	11.21	11.05	410,700
October 06, 2025	11.54	11.51	11.51	11.62	11.5	12,322
October 03, 2025	11.36	11.48	11.48	11.52	11.31	11,342
October 02, 2025	11.36	11.38	11.38	11.44	11.24	11,300
October 01, 2025	11.36	11.41	11.41	11.46	11.35	18,516
September 30, 2025	11.31	11.34	11.34	11.38	11.31	8,800
September 29, 2025	11.44	11.38	11.38	11.44	11.31	18,144
September 26, 2025	11.4	11.36	11.29	11.44	11.36	11,500
September 25, 2025	11.41	11.37	11.3	11.41	11.35	11,300
September 24, 2025	11.5	11.41	11.34	11.53	11.41	21,900
September 23, 2025	11.56	11.48	11.41	11.59	11.43	14,900
September 22, 2025	11.58	11.49	11.42	11.59	11.45	19,400
September 19, 2025	11.6	11.64	11.57	11.64	11.57	8,900
September 18, 2025	11.55	11.53	11.46	11.56	11.48	16,147
September 17, 2025	11.55	11.5	11.43	11.56	11.48	12,525
September 16, 2025	11.69	11.5	11.43	11.69	11.48	9,621
September 15, 2025	11.52	11.51	11.44	11.55	11.5	17,809
September 12, 2025	11.52	11.53	11.53	11.57	11.5	18,900
September 11, 2025	11.53	11.52	11.52	11.57	11.51	27,404
September 10, 2025	11.55	11.54	11.54	11.6	11.49	22,829
September 09, 2025	11.67	11.58	11.58	11.67	11.51	19,100
September 08, 2025	11.75	11.59	11.59	11.75	11.59	12,600
September 05, 2025	11.63	11.72	11.72	11.75	11.63	11,100
September 04, 2025	11.63	11.66	11.66	11.7	11.63	8,000
September 03, 2025	11.63	11.62	11.62	11.65	11.57	12,400
September 02, 2025	11.79	11.57	11.57	11.79	11.55	24,400
August 29, 2025	11.78	11.83	11.83	11.83	11.59	10,400
August 28, 2025	11.61	11.72	11.72	11.78	11.61	10,530
August 27, 2025	11.8	11.83	11.83	11.85	11.76	15,549
August 26, 2025	11.87	11.81	11.81	11.87	11.72	11,600
August 25, 2025	11.91	11.76	11.76	11.91	11.76	8,400
August 22, 2025	11.79	11.89	11.89	11.9	11.74	30,638
August 21, 2025	11.68	11.71	11.71	11.71	11.51	14,800
August 20, 2025	11.62	11.48	11.48	11.64	11.47	15,000
August 19, 2025	11.65	11.68	11.68	11.78	11.63	40,000
August 18, 2025	11.54	11.59	11.59	11.62	11.47	26,448
August 15, 2025	11.31	11.54	11.54	11.57	11.31	34,412
August 14, 2025	11.4	11.27	11.27	11.4	11.27	22,346

Automotive Properties Real Estate Investment Trust (APR-UN.TO) TSX