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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	11.25	11.34	11.34	11.39	11.25	22,300
August 12, 2025	11.26	11.3	11.3	11.3	11.25	12,032
August 11, 2025	11.25	11.3	11.3	11.3	11.23	5,500
August 08, 2025	11.16	11.23	11.23	11.27	11.16	6,300
August 07, 2025	11.26	11.18	11.18	11.33	11.18	11,200
August 06, 2025	11.24	11.31	11.31	11.37	11.24	6,905
August 05, 2025	11.33	11.36	11.36	11.37	11.22	8,033
August 01, 2025	11.01	11.15	11.15	11.17	11	14,515
July 31, 2025	11.37	11.25	11.25	11.37	11.25	13,900
July 30, 2025	11.32	11.4	11.33	11.42	11.32	23,748
July 29, 2025	11.45	11.4	11.33	11.45	11.34	22,500
July 28, 2025	11.39	11.4	11.33	11.43	11.31	26,831
July 25, 2025	11.4	11.39	11.39	11.45	11.35	11,286
July 24, 2025	11.4	11.4	11.4	11.42	11.36	6,349
July 23, 2025	11.37	11.42	11.42	11.42	11.36	15,133
July 22, 2025	11.33	11.38	11.38	11.4	11.25	8,300
July 21, 2025	11.43	11.34	11.34	11.51	11.32	17,800
July 18, 2025	11.52	11.43	11.43	11.53	11.36	8,300
July 17, 2025	11.47	11.53	11.53	11.59	11.41	22,400
July 16, 2025	11.46	11.49	11.49	11.49	11.38	7,811
July 15, 2025	11.48	11.47	11.47	11.49	11.41	6,834
July 14, 2025	11.52	11.49	11.49	11.52	11.45	7,217
July 11, 2025	11.44	11.45	11.45	11.46	11.4	7,742
July 10, 2025	11.45	11.46	11.46	11.52	11.44	10,544
July 09, 2025	11.47	11.47	11.47	11.48	11.42	9,505
July 08, 2025	11.32	11.42	11.42	11.46	11.32	22,533
July 07, 2025	11.52	11.48	11.48	11.52	11.37	7,902
July 04, 2025	11.32	11.52	11.52	11.52	11.32	9,430

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