Allied Properties Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	17.010	17.730	17.010	17.730	14.501	547,800
2024-08-22	17.260	17.320	16.950	17.000	13.904	284,100
2024-08-21	17.050	17.290	16.980	17.260	14.117	210,800
2024-08-20	17.240	17.240	16.920	17.070	13.961	197,100
2024-08-19	16.910	17.250	16.840	17.160	14.035	317,700
2024-08-16	16.850	16.990	16.770	16.890	13.814	286,000
2024-08-15	16.840	17.030	16.810	16.860	13.790	343,600
2024-08-14	16.740	16.840	16.450	16.780	13.724	243,900
2024-08-13	16.570	16.680	16.460	16.670	13.634	328,300
2024-08-12	16.790	16.790	16.390	16.530	13.520	777,800
2024-08-09	16.970	16.970	16.590	16.800	13.741	553,000
2024-08-08	16.640	17.000	16.480	16.870	13.798	505,600
2024-08-07	16.760	16.930	16.490	16.580	13.561	459,500
2024-08-06	16.090	16.840	15.990	16.620	13.593	507,200
2024-08-02	16.060	16.640	16.060	16.450	13.454	530,200
2024-08-01	16.550	16.700	16.100	16.330	13.356	918,900
2024-07-31	17.290	17.290	16.550	16.550	13.536	1,411,700
2024-07-30	17.770	17.860	17.460	17.600	14.272	532,300
2024-07-29	17.950	17.950	17.620	17.770	14.410	337,000
2024-07-26	17.660	17.850	17.650	17.830	14.459	343,100
2024-07-25	17.570	17.850	17.430	17.560	14.240	262,500
2024-07-24	17.410	17.990	17.400	17.480	14.175	405,000
2024-07-23	17.500	17.640	17.360	17.500	14.191	255,500
2024-07-22	17.050	17.580	17.000	17.510	14.199	332,900
2024-07-19	17.180	17.180	16.960	17.020	13.802	428,600
2024-07-18	17.270	17.500	17.020	17.120	13.883	747,900
2024-07-17	17.410	17.930	17.400	17.640	14.305	398,600
2024-07-16	17.110	17.650	17.040	17.650	14.313	568,700
2024-07-15	16.800	17.140	16.680	17.080	13.851	451,800
2024-07-12	16.620	16.910	16.610	16.750	13.583	530,900
2024-07-11	15.850	16.630	15.850	16.560	13.429	904,500
2024-07-10	15.760	15.850	15.620	15.720	12.748	297,700
2024-07-09	16.090	16.090	15.700	15.710	12.740	376,600
2024-07-08	15.720	16.100	15.720	16.100	13.056	319,000
2024-07-05	15.830	15.930	15.670	15.710	12.740	308,900
2024-07-04	15.740	15.940	15.700	15.850	12.853	184,400
2024-07-03	15.490	15.770	15.470	15.660	12.699	205,300
2024-07-02	15.310	15.490	15.230	15.450	12.529	747,500
2024-06-28	15.380	15.500	15.140	15.310	12.415	485,300
2024-06-27	15.370	15.480	15.170	15.450	12.407	1,154,100
2024-06-26	15.350	15.550	15.130	15.320	12.303	790,700
2024-06-25	15.700	15.700	15.350	15.510	12.455	384,500
2024-06-24	15.350	15.750	15.350	15.740	12.640	549,300
2024-06-21	15.740	15.740	15.290	15.340	12.319	649,200
2024-06-20	15.730	15.800	15.500	15.700	12.608	327,900
2024-06-19	15.800	15.820	15.660	15.730	12.632	162,900
2024-06-18	15.670	15.860	15.610	15.850	12.728	358,200
2024-06-17	15.700	15.850	15.570	15.670	12.584	333,900
2024-06-14	15.800	15.820	15.570	15.740	12.640	328,000
2024-06-13	15.900	15.950	15.540	15.800	12.688	668,900
2024-06-12	16.380	16.520	15.860	15.890	12.760	720,500
2024-06-11	16.500	16.530	16.110	16.110	12.937	1,003,500
2024-06-10	16.600	16.740	16.500	16.500	13.250	405,100
2024-06-07	16.950	17.000	16.660	16.700	13.411	376,400
2024-06-06	17.110	17.210	17.010	17.100	13.732	569,700
2024-06-05	16.720	17.190	16.720	17.120	13.748	366,100
2024-06-04	16.770	16.770	16.630	16.690	13.403	570,800
2024-06-03	16.900	16.940	16.610	16.780	13.475	670,500
2024-05-31	16.770	16.890	16.570	16.890	13.563	400,200
2024-05-30	16.740	16.890	16.620	16.750	13.331	378,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0600 CAD
2026-08-31	0.0600 CAD
2026-07-31	0.0600 CAD
2026-06-30	0.0600 CAD
2026-05-29	0.0600 CAD
2026-04-30	0.0600 CAD
2026-03-31	0.0600 CAD
2026-02-27	0.0600 CAD
2026-01-30	0.0600 CAD
2025-12-31	0.0600 CAD
2025-11-28	0.1500 CAD
2025-10-31	0.1500 CAD
2025-09-29	0.1500 CAD
2025-08-29	0.1500 CAD
2025-07-31	0.1500 CAD
2025-06-30	0.1500 CAD
2025-05-30	0.1500 CAD
2025-04-30	0.1500 CAD
2025-03-31	0.1500 CAD
2025-02-28	0.1500 CAD
2025-01-31	0.1500 CAD
2024-12-31	0.1500 CAD
2024-11-29	0.1500 CAD
2024-10-31	0.1500 CAD
2024-09-27	0.1500 CAD
2024-08-30	0.1500 CAD
2024-07-31	0.1500 CAD
2024-06-28	0.1500 CAD
2024-05-31	0.1500 CAD
2024-04-29	0.1500 CAD
2024-03-27	0.1500 CAD
2024-02-28	0.1500 CAD
2024-01-30	0.1500 CAD
2023-12-28	0.6300 CAD
2023-11-29	0.1500 CAD
2023-10-30	0.1500 CAD
2023-09-28	0.1500 CAD
2023-08-30	0.1500 CAD
2023-07-28	0.1500 CAD
2023-06-29	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.