Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.000	17.000	16.600	16.640	13.243	713,200
2024-05-28	17.160	17.310	16.960	17.050	13.569	590,800
2024-05-27	17.110	17.240	17.070	17.200	13.689	171,200
2024-05-24	16.950	17.370	16.890	17.060	13.577	761,700
2024-05-23	17.120	17.190	16.870	16.940	13.482	622,400
2024-05-22	17.080	17.200	16.990	17.040	13.561	349,200
2024-05-21	17.200	17.290	17.060	17.090	13.601	373,300
2024-05-17	17.430	17.480	17.090	17.240	13.721	269,300
2024-05-16	17.270	17.450	17.100	17.410	13.856	363,700
2024-05-15	17.360	17.720	17.200	17.260	13.737	610,000
2024-05-14	17.080	17.280	17.050	17.280	13.752	343,200
2024-05-13	17.000	17.220	16.950	17.050	13.569	257,300
2024-05-10	17.230	17.230	16.900	16.930	13.474	372,100
2024-05-09	17.040	17.220	16.900	17.180	13.673	308,000
2024-05-08	17.000	17.040	16.820	16.990	13.522	586,000
2024-05-07	17.400	17.460	17.000	17.020	13.545	785,700
2024-05-06	17.210	17.350	17.120	17.350	13.808	416,000
2024-05-03	16.990	17.350	16.880	17.130	13.633	518,800
2024-05-02	16.940	16.990	16.660	16.830	13.394	600,700
2024-05-01	17.060	17.450	16.700	16.910	13.458	618,100
2024-04-30	16.950	17.050	16.870	16.930	13.474	451,400
2024-04-29	17.100	17.290	16.850	17.060	13.577	365,500
2024-04-26	17.140	17.330	17.080	17.100	13.490	198,700
2024-04-25	17.090	17.090	16.860	17.070	13.466	358,700
2024-04-24	17.260	17.410	17.170	17.180	13.553	283,200
2024-04-23	17.270	17.500	17.190	17.350	13.687	276,800
2024-04-22	17.090	17.360	17.030	17.270	13.624	262,700
2024-04-19	16.990	17.200	16.970	17.080	13.474	304,900
2024-04-18	16.610	17.140	16.520	17.000	13.411	358,000
2024-04-17	17.080	17.170	16.460	16.540	13.048	682,900
2024-04-16	17.230	17.320	16.980	16.980	13.395	400,100
2024-04-15	17.850	18.030	17.280	17.330	13.671	276,600
2024-04-12	18.200	18.230	17.670	17.770	14.018	490,800
2024-04-11	18.110	18.420	18.010	18.260	14.405	282,300
2024-04-10	18.500	18.500	17.850	18.060	14.247	802,300
2024-04-09	18.140	18.840	17.910	18.730	14.776	619,600
2024-04-08	17.700	18.100	17.510	18.030	14.223	409,300
2024-04-05	16.930	17.730	16.850	17.680	13.947	765,200
2024-04-04	17.100	17.290	16.900	16.940	13.364	503,100
2024-04-03	16.890	17.040	16.730	16.920	13.348	338,500
2024-04-02	17.300	17.370	16.820	16.870	13.308	633,100
2024-04-01	17.730	17.730	17.340	17.380	13.711	244,300
2024-03-28	17.580	17.750	17.550	17.670	13.939	512,500
2024-03-27	17.280	17.660	17.280	17.590	13.876	369,400
2024-03-26	17.510	17.630	17.330	17.420	13.624	265,900
2024-03-25	17.200	17.570	17.200	17.410	13.616	364,300
2024-03-22	17.510	17.610	17.220	17.230	13.475	269,000
2024-03-21	17.440	17.520	17.300	17.420	13.624	354,500
2024-03-20	17.200	17.340	17.130	17.220	13.467	500,500
2024-03-19	17.270	17.520	17.090	17.180	13.436	330,100
2024-03-18	17.240	17.350	17.050	17.320	13.546	356,500
2024-03-15	16.960	17.350	16.960	17.080	13.358	1,072,600
2024-03-14	17.100	17.120	16.830	16.990	13.288	470,400
2024-03-13	17.280	17.410	17.120	17.140	13.405	422,700
2024-03-12	17.470	17.520	17.150	17.280	13.514	418,100
2024-03-11	17.520	17.630	17.370	17.440	13.640	342,500
2024-03-08	17.600	17.680	17.440	17.560	13.733	280,900
2024-03-07	17.250	17.520	17.200	17.430	13.632	332,900
2024-03-06	17.380	17.500	17.130	17.150	13.413	284,000
2024-03-05	17.290	17.400	17.110	17.310	13.538	397,100

← NewerPage 11 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.