Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	22.750	22.930	22.620	22.760	16.190	166,300
2023-06-13	22.600	23.040	22.490	22.760	16.190	304,200
2023-06-12	22.510	22.740	22.430	22.610	16.083	117,000
2023-06-09	22.930	22.930	22.610	22.650	16.112	125,300
2023-06-08	23.040	23.040	22.650	22.930	16.311	130,500
2023-06-07	23.190	23.330	22.990	23.050	16.396	139,800
2023-06-06	22.690	23.120	22.610	23.090	16.425	373,400
2023-06-05	22.870	22.940	22.590	22.640	16.105	165,200
2023-06-02	22.390	22.920	22.390	22.790	16.211	305,600
2023-06-01	22.200	22.440	22.150	22.300	15.863	152,600
2023-05-31	22.310	22.380	22.160	22.220	15.806	432,400
2023-05-30	22.330	22.610	22.330	22.480	15.991	267,400
2023-05-29	22.630	22.750	22.420	22.630	15.991	122,700
2023-05-26	22.620	22.730	22.440	22.620	15.984	274,800
2023-05-25	22.750	22.820	22.520	22.550	15.934	250,200
2023-05-24	22.720	23.010	22.490	22.750	16.076	370,000
2023-05-23	22.600	22.880	22.470	22.790	16.104	232,600
2023-05-19	22.630	22.700	22.420	22.510	15.906	155,700
2023-05-18	22.640	22.700	22.440	22.550	15.934	189,900
2023-05-17	22.540	22.610	22.340	22.530	15.920	349,000
2023-05-16	22.810	22.810	22.190	22.350	15.793	653,400
2023-05-15	22.800	22.820	22.530	22.820	16.125	401,400
2023-05-12	22.890	23.110	22.620	22.770	16.090	184,700
2023-05-11	22.880	23.050	22.590	22.890	16.174	334,900
2023-05-10	22.910	23.030	22.550	22.940	16.210	209,000
2023-05-09	22.580	22.910	22.310	22.740	16.068	366,900
2023-05-08	22.440	22.900	22.440	22.580	15.955	361,500
2023-05-05	22.100	22.470	21.960	22.400	15.828	360,700
2023-05-04	21.650	22.170	21.530	21.830	15.425	305,400
2023-05-03	22.020	22.320	21.600	21.690	15.327	614,000
2023-05-02	22.710	22.730	21.940	22.250	15.722	559,300
2023-05-01	22.790	23.050	22.600	22.730	16.061	319,300
2023-04-28	22.790	23.210	22.560	22.780	16.097	818,600
2023-04-27	23.400	23.400	22.170	22.790	16.104	1,118,300
2023-04-26	24.240	24.420	23.880	23.890	16.775	657,600
2023-04-25	24.160	24.260	24.010	24.210	17.000	364,700
2023-04-24	24.240	24.450	24.030	24.250	17.028	620,600
2023-04-21	23.920	24.290	23.700	24.210	17.000	701,100
2023-04-20	23.370	24.090	23.370	23.940	16.810	539,100
2023-04-19	23.130	23.500	23.070	23.420	16.445	316,800
2023-04-18	23.250	23.450	23.160	23.200	16.291	340,900
2023-04-17	22.900	23.380	22.700	23.230	16.312	385,900
2023-04-14	23.000	23.040	22.510	22.870	16.059	698,200
2023-04-13	22.780	23.080	22.260	23.030	16.171	637,500
2023-04-12	23.260	23.440	22.970	23.160	16.263	422,400
2023-04-11	23.160	23.300	23.060	23.160	16.263	300,400
2023-04-10	23.000	23.180	22.610	23.080	16.206	304,300
2023-04-06	22.580	23.240	22.410	23.200	16.291	406,800
2023-04-05	22.830	22.920	22.390	22.580	15.855	637,500
2023-04-04	24.000	24.000	22.730	23.050	16.185	644,600
2023-04-03	24.440	24.450	23.570	23.640	16.600	621,700
2023-03-31	24.320	24.570	24.230	24.360	17.105	565,900
2023-03-30	24.480	24.650	24.110	24.150	16.958	488,600
2023-03-29	24.210	24.540	24.200	24.270	16.937	451,800
2023-03-28	23.810	24.160	23.700	24.040	16.776	255,600
2023-03-27	23.820	24.040	23.660	23.930	16.699	359,600
2023-03-24	23.420	23.720	23.410	23.690	16.532	479,900
2023-03-23	24.030	24.220	23.490	23.720	16.553	356,300
2023-03-22	24.590	24.600	24.030	24.040	16.776	405,100
2023-03-21	24.700	24.980	24.600	24.730	17.258	233,900

← NewerPage 15 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.