Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	17.370	17.370	17.000	17.270	13.507	351,200
2024-03-01	17.050	17.390	16.860	17.290	13.522	472,400
2024-02-29	17.140	17.250	16.960	16.990	13.288	432,400
2024-02-28	17.410	17.490	16.960	17.020	13.311	664,900
2024-02-27	17.510	17.710	17.450	17.660	13.694	346,100
2024-02-26	17.700	17.750	17.430	17.470	13.547	278,600
2024-02-23	17.800	17.920	17.690	17.790	13.795	299,400
2024-02-22	18.050	18.080	17.550	17.790	13.795	392,900
2024-02-21	17.730	17.920	17.550	17.840	13.834	214,900
2024-02-20	17.850	17.940	17.570	17.700	13.725	265,300
2024-02-16	17.630	17.910	17.480	17.850	13.842	422,400
2024-02-15	17.400	18.030	17.390	17.920	13.896	637,400
2024-02-14	17.220	17.420	17.030	17.360	13.462	654,800
2024-02-13	17.400	17.410	16.830	16.940	13.136	841,400
2024-02-12	17.440	17.790	17.390	17.760	13.772	250,900
2024-02-09	17.410	17.670	17.260	17.420	13.508	365,700
2024-02-08	17.370	17.580	17.080	17.470	13.547	348,400
2024-02-07	17.610	17.610	17.180	17.380	13.477	596,900
2024-02-06	17.710	17.800	17.480	17.500	13.570	520,100
2024-02-05	18.100	18.100	17.600	17.810	13.811	624,600
2024-02-02	17.760	18.290	17.600	18.140	14.066	1,007,100
2024-02-01	19.090	19.250	17.260	17.780	13.787	2,441,800
2024-01-31	20.120	20.300	19.510	19.520	15.137	2,155,700
2024-01-30	20.450	20.540	20.130	20.180	15.648	377,700
2024-01-29	20.740	20.740	20.330	20.680	15.920	317,400
2024-01-26	20.660	20.750	20.450	20.580	15.843	228,700
2024-01-25	20.550	20.730	20.160	20.670	15.912	299,600
2024-01-24	20.780	20.850	20.420	20.520	15.797	297,100
2024-01-23	20.550	20.640	20.250	20.420	15.720	406,200
2024-01-22	20.000	20.460	19.940	20.400	15.704	343,800
2024-01-19	20.010	20.120	19.590	20.010	15.404	627,300
2024-01-18	20.100	20.250	19.740	20.100	15.473	311,600
2024-01-17	20.750	20.760	19.920	20.100	15.473	446,300
2024-01-16	21.330	21.330	20.750	20.900	16.089	438,300
2024-01-15	21.150	21.270	21.040	21.200	16.320	297,600
2024-01-12	21.110	21.350	21.020	21.160	16.289	253,200
2024-01-11	20.930	21.260	20.510	21.120	16.259	367,000
2024-01-10	20.910	21.070	20.660	20.860	16.058	273,200
2024-01-09	20.480	20.940	20.380	20.870	16.066	481,800
2024-01-08	20.380	20.850	20.260	20.540	15.812	584,300
2024-01-05	20.100	20.500	20.000	20.380	15.689	326,700
2024-01-04	19.960	20.500	19.960	20.200	15.550	431,300
2024-01-03	19.990	20.280	19.790	20.100	15.473	420,900
2024-01-02	20.140	20.340	20.000	20.120	15.489	338,800
2023-12-29	20.080	20.350	19.970	20.180	15.535	262,700
2023-12-28	19.930	20.390	19.650	20.200	15.550	708,800
2023-12-27	20.340	20.420	19.870	20.220	15.081	575,200
2023-12-22	19.660	20.070	19.660	19.930	14.864	596,800
2023-12-21	19.950	20.090	19.580	19.650	14.656	530,600
2023-12-20	20.080	20.200	19.580	19.660	14.663	720,300
2023-12-19	19.870	20.210	19.840	20.120	15.006	505,000
2023-12-18	20.200	20.250	19.680	19.760	14.738	600,400
2023-12-15	21.020	21.070	20.000	20.210	15.073	974,700
2023-12-14	20.250	20.640	20.130	20.500	15.290	473,500
2023-12-13	18.350	19.920	18.170	19.830	14.790	543,000
2023-12-12	18.350	18.520	18.110	18.220	13.589	336,900
2023-12-11	19.000	19.060	18.340	18.430	13.746	499,400
2023-12-08	18.510	18.990	18.510	18.950	14.133	318,000
2023-12-07	18.810	19.000	18.600	18.680	13.932	298,900
2023-12-06	18.750	19.170	18.630	18.670	13.925	625,300

← NewerPage 12 of 21 · 1,259 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.