Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	20.530	20.660	20.330	20.330	14.769	172,600
2023-09-08	20.810	21.020	20.380	20.390	14.813	227,200
2023-09-07	20.550	20.890	20.540	20.740	15.067	206,500
2023-09-06	20.820	20.820	20.570	20.630	14.987	131,100
2023-09-05	20.780	20.880	20.640	20.870	15.161	124,300
2023-09-01	20.700	21.070	20.700	20.890	15.176	123,000
2023-08-31	21.140	21.140	20.590	20.770	15.089	436,600
2023-08-30	21.090	21.260	21.020	21.060	15.299	193,100
2023-08-29	21.300	21.300	21.010	21.140	15.249	158,700
2023-08-28	20.920	21.340	20.920	21.300	15.364	221,200
2023-08-25	20.530	20.930	20.520	20.800	15.003	194,800
2023-08-24	20.740	21.000	20.390	20.530	14.809	238,800
2023-08-23	20.570	20.800	20.500	20.780	14.989	372,700
2023-08-22	20.050	20.460	20.050	20.440	14.744	218,200
2023-08-21	20.540	20.580	20.160	20.290	14.635	273,800
2023-08-18	20.480	20.610	20.340	20.610	14.866	231,600
2023-08-17	20.630	20.820	20.500	20.570	14.837	233,000
2023-08-16	20.490	20.910	20.400	20.560	14.830	196,500
2023-08-15	20.910	20.930	20.400	20.490	14.780	344,000
2023-08-14	21.340	21.340	21.000	21.070	15.198	297,600
2023-08-11	21.390	21.760	21.270	21.400	15.436	273,500
2023-08-10	21.470	21.560	21.300	21.460	15.479	282,900
2023-08-09	21.620	21.730	21.460	21.550	15.544	129,400
2023-08-08	21.800	21.860	21.480	21.600	15.580	204,700
2023-08-04	21.550	21.970	21.550	21.700	15.653	280,100
2023-08-03	21.680	21.690	21.240	21.570	15.559	231,100
2023-08-02	21.770	21.920	21.590	21.770	15.703	234,600
2023-08-01	21.790	22.080	21.770	21.870	15.775	245,000
2023-07-31	21.310	22.080	21.310	21.940	15.826	690,600
2023-07-28	21.110	21.430	21.000	21.250	15.328	505,600
2023-07-27	22.600	22.630	21.290	21.650	15.508	828,300
2023-07-26	22.610	22.660	22.170	22.420	16.060	316,500
2023-07-25	22.700	22.760	22.370	22.650	16.225	274,800
2023-07-24	22.420	22.700	22.280	22.700	16.260	186,600
2023-07-21	22.530	22.640	22.310	22.330	15.995	198,800
2023-07-20	22.610	22.650	22.270	22.440	16.074	146,600
2023-07-19	22.140	22.590	21.920	22.560	16.160	325,600
2023-07-18	21.990	22.130	21.920	22.000	15.759	182,500
2023-07-17	21.860	22.050	21.760	21.890	15.680	173,300
2023-07-14	21.760	21.880	21.600	21.820	15.630	283,300
2023-07-13	21.700	21.770	21.330	21.770	15.594	304,500
2023-07-12	21.210	21.800	21.200	21.620	15.487	302,800
2023-07-11	21.620	21.650	21.140	21.320	15.272	448,600
2023-07-10	21.600	21.600	21.300	21.520	15.415	234,700
2023-07-07	21.350	21.700	21.250	21.550	15.437	519,300
2023-07-06	21.520	21.680	21.230	21.420	15.343	271,000
2023-07-05	22.180	22.330	21.960	21.960	15.730	247,400
2023-07-04	21.700	22.280	21.650	22.110	15.838	359,400
2023-06-30	21.690	21.780	21.510	21.720	15.558	258,000
2023-06-29	21.300	21.650	21.300	21.610	15.480	130,900
2023-06-28	21.640	21.770	21.380	21.560	15.336	258,300
2023-06-27	21.060	21.740	21.060	21.640	15.393	262,900
2023-06-26	20.500	21.200	20.360	21.090	15.002	266,400
2023-06-23	21.000	21.250	20.510	20.560	14.625	372,000
2023-06-22	21.190	21.280	20.760	21.190	15.073	435,100
2023-06-21	22.330	22.700	21.100	21.400	15.223	712,600
2023-06-20	22.440	22.500	21.750	21.890	15.571	605,900
2023-06-19	22.700	22.700	22.490	22.500	16.005	85,900
2023-06-16	23.120	23.240	22.580	22.600	16.076	369,400
2023-06-15	22.670	23.020	22.600	22.940	16.318	158,500

← NewerPage 14 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.