Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	18.640	18.990	18.600	18.620	13.887	381,300
2023-12-04	18.370	18.870	18.370	18.650	13.910	672,500
2023-12-01	17.830	18.530	17.760	18.510	13.805	463,800
2023-11-30	18.020	18.090	17.760	17.870	13.328	427,600
2023-11-29	18.000	18.290	17.910	18.020	13.440	531,500
2023-11-28	17.510	18.020	17.510	17.940	13.268	496,400
2023-11-27	17.430	17.690	17.210	17.620	13.032	456,700
2023-11-24	17.350	17.570	17.170	17.430	12.891	243,700
2023-11-23	17.240	17.500	17.240	17.420	12.884	119,700
2023-11-22	17.270	17.340	16.950	17.340	12.825	301,600
2023-11-21	17.550	17.550	17.140	17.140	12.677	464,800
2023-11-20	17.140	17.570	17.090	17.560	12.987	554,400
2023-11-17	16.830	17.340	16.830	17.150	12.684	355,500
2023-11-16	16.800	16.920	16.560	16.830	12.447	264,900
2023-11-15	16.930	17.200	16.700	16.870	12.477	483,700
2023-11-14	16.840	17.000	16.530	16.910	12.507	523,800
2023-11-13	16.500	16.550	16.110	16.180	11.967	255,100
2023-11-10	16.410	16.790	16.210	16.500	12.203	305,400
2023-11-09	16.750	16.840	16.300	16.380	12.115	381,300
2023-11-08	16.440	16.880	16.440	16.530	12.226	346,000
2023-11-07	17.410	17.420	16.390	16.460	12.174	740,900
2023-11-06	17.680	17.860	17.570	17.720	13.106	361,700
2023-11-03	17.750	18.360	17.710	17.740	13.120	758,700
2023-11-02	16.990	17.600	16.900	17.050	12.610	917,800
2023-11-01	16.050	16.740	16.050	16.690	12.344	412,000
2023-10-31	16.380	16.480	15.760	15.850	11.723	519,100
2023-10-30	15.750	16.560	15.750	16.380	12.115	400,800
2023-10-27	16.300	16.300	15.700	15.840	11.604	520,400
2023-10-26	15.700	16.350	15.540	16.140	11.824	677,400
2023-10-25	15.250	15.480	15.010	15.110	11.069	491,000
2023-10-24	15.500	15.940	15.300	15.420	11.297	504,300
2023-10-23	16.140	16.140	15.560	15.620	11.443	439,100
2023-10-20	16.590	16.710	15.700	16.250	11.905	963,700
2023-10-19	17.450	17.570	16.560	16.610	12.168	571,100
2023-10-18	17.880	17.930	17.450	17.650	12.930	228,400
2023-10-17	17.650	18.190	17.650	18.060	13.231	258,000
2023-10-16	17.700	18.110	17.670	17.730	12.989	304,700
2023-10-13	17.470	17.610	17.320	17.600	12.894	181,300
2023-10-12	17.900	17.900	17.170	17.470	12.798	332,200
2023-10-11	17.510	18.140	17.370	18.130	13.282	544,200
2023-10-10	17.650	17.650	17.350	17.470	12.798	171,100
2023-10-06	17.140	17.430	16.700	17.350	12.710	357,600
2023-10-05	17.300	17.510	17.140	17.370	12.725	190,900
2023-10-04	17.180	17.570	16.990	17.230	12.623	486,600
2023-10-03	17.460	17.500	16.930	17.030	12.476	395,400
2023-10-02	17.890	17.900	17.260	17.680	12.952	450,500
2023-09-29	18.260	18.530	17.910	17.930	13.135	581,100
2023-09-28	17.880	18.180	17.820	18.120	13.275	266,500
2023-09-27	18.100	18.190	17.720	17.950	13.040	394,500
2023-09-26	18.610	18.630	17.950	18.000	13.076	441,000
2023-09-25	19.070	19.160	18.610	18.700	13.585	319,400
2023-09-22	19.590	19.660	19.200	19.220	13.963	286,000
2023-09-21	20.420	20.440	19.520	19.550	14.202	432,000
2023-09-20	20.610	20.720	20.410	20.440	14.849	136,100
2023-09-19	20.950	20.950	20.480	20.550	14.929	121,900
2023-09-18	20.870	21.200	20.610	20.950	15.220	215,900
2023-09-15	20.870	21.030	20.580	20.880	15.169	557,400
2023-09-14	20.300	20.940	20.260	20.890	15.176	363,900
2023-09-13	20.290	20.530	20.130	20.170	14.653	191,200
2023-09-12	20.400	20.430	20.220	20.230	14.696	180,400

← NewerPage 13 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.