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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11.39	11.32	11.32	11.39	11.32	11,109
July 02, 2025	11.5	11.35	11.35	11.5	11.25	19,800
June 30, 2025	11.57	11.52	11.52	11.63	11.52	12,200
June 27, 2025	11.4	11.6	11.53	11.65	11.4	19,025
June 26, 2025	11.3	11.48	11.41	11.48	11.3	45,000
June 25, 2025	11.43	11.36	11.29	11.45	11.33	13,900
June 24, 2025	11.38	11.39	11.32	11.43	11.34	9,500
June 23, 2025	11.24	11.36	11.36	11.36	11.23	21,200
June 20, 2025	11.2	11.22	11.22	11.28	11.15	23,600
June 19, 2025	11.17	11.2	11.2	11.22	11.1	7,416
June 18, 2025	11.21	11.24	11.24	11.25	11.18	7,240
June 17, 2025	11.17	11.19	11.19	11.19	11.06	14,246
June 16, 2025	11.07	11.1	11.1	11.16	11.07	9,200
June 13, 2025	11.21	11.05	11.05	11.23	11.05	10,000
June 12, 2025	11.23	11.23	11.23	11.23	11.11	4,200
June 11, 2025	11.17	11.21	11.21	11.28	11.17	20,500
June 10, 2025	11.21	11.12	11.12	11.23	11.12	11,900
June 09, 2025	11.13	11.19	11.19	11.24	11.06	28,300
June 06, 2025	11.05	11.09	11.09	11.14	11.03	9,400
June 05, 2025	11.12	11.05	11.05	11.12	10.98	10,500
June 04, 2025	11.09	11.09	11.09	11.12	11.05	16,100
June 03, 2025	11.06	11.04	11.04	11.1	11.01	6,600
June 02, 2025	11.02	11.01	11.01	11.16	10.97	22,000
May 30, 2025	10.95	10.95	10.95	10.99	10.92	6,606
May 29, 2025	11.07	11.02	10.95	11.12	10.93	12,100
May 28, 2025	10.92	11.02	11.02	11.05	10.9	24,821
May 27, 2025	10.95	10.86	10.86	10.98	10.83	34,325
May 26, 2025	10.83	10.89	10.89	10.92	10.83	10,320
May 23, 2025	10.75	10.83	10.83	10.9	10.75	7,900
May 22, 2025	10.71	10.81	10.81	10.86	10.71	10,348

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