Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	24.700	24.980	24.600	24.730	17.258	233,900
2023-03-20	24.520	24.840	24.460	24.620	17.181	282,000
2023-03-17	24.900	24.930	24.350	24.590	17.160	943,000
2023-03-16	25.310	25.310	24.580	24.950	17.411	402,300
2023-03-15	25.170	25.530	25.010	25.400	17.725	487,100
2023-03-14	26.160	26.200	25.440	25.450	17.760	425,700
2023-03-13	26.010	26.390	25.670	25.700	17.935	362,300
2023-03-10	26.890	26.890	25.760	26.100	18.214	363,200
2023-03-09	27.690	27.690	26.850	26.890	18.765	214,700
2023-03-08	27.850	28.120	27.480	27.670	19.309	394,900
2023-03-07	28.100	28.500	27.750	27.900	19.470	187,900
2023-03-06	28.150	28.320	27.970	28.070	19.588	139,900
2023-03-03	27.870	28.180	27.750	27.960	19.512	263,300
2023-03-02	27.830	27.940	27.520	27.600	19.260	297,100
2023-03-01	28.590	28.860	27.790	27.870	19.449	306,500
2023-02-28	28.700	28.910	28.400	28.620	19.972	294,100
2023-02-27	28.530	28.930	28.500	28.670	20.007	354,200
2023-02-24	28.010	28.680	28.000	28.550	19.819	316,700
2023-02-23	28.500	28.600	28.120	28.320	19.659	398,400
2023-02-22	28.620	28.730	28.310	28.330	19.666	179,100
2023-02-21	29.070	29.070	28.400	28.550	19.819	505,800
2023-02-17	28.700	29.290	28.630	29.090	20.194	837,700
2023-02-16	28.770	29.120	28.600	28.660	19.895	464,900
2023-02-15	28.330	29.240	28.210	28.920	20.076	355,800
2023-02-14	28.720	28.740	28.270	28.450	19.749	236,300
2023-02-13	28.470	28.970	28.440	28.760	19.964	110,100
2023-02-10	28.520	28.720	28.080	28.470	19.763	210,400
2023-02-09	29.200	29.310	28.540	28.660	19.895	259,500
2023-02-08	28.860	29.270	28.640	29.050	20.166	435,700
2023-02-07	28.950	28.990	28.370	28.780	19.978	355,500
2023-02-06	29.430	29.430	28.600	29.030	20.152	292,500
2023-02-03	30.540	30.540	29.500	29.540	20.506	633,000
2023-02-02	29.960	30.950	29.780	30.640	21.270	653,000
2023-02-01	28.930	29.790	28.340	29.670	20.596	702,600
2023-01-31	29.900	30.210	29.570	29.680	20.603	1,485,100
2023-01-30	29.590	30.230	29.550	30.100	20.895	432,300
2023-01-27	30.000	30.300	29.620	29.760	20.555	464,500
2023-01-26	29.780	30.210	29.530	30.000	20.720	371,700
2023-01-25	29.230	29.760	28.710	29.610	20.451	501,700
2023-01-24	29.470	29.500	28.790	29.140	20.126	305,000
2023-01-23	29.080	29.420	28.950	29.350	20.271	255,800
2023-01-20	28.850	29.050	28.540	28.950	19.995	209,900
2023-01-19	29.800	29.830	28.770	28.830	19.912	319,700
2023-01-18	30.030	30.210	29.690	29.740	20.541	405,700
2023-01-17	29.980	30.240	29.730	29.820	20.596	375,400
2023-01-16	29.550	30.090	29.460	29.830	20.603	311,500
2023-01-13	29.000	29.180	28.620	29.140	20.126	339,600
2023-01-12	28.600	29.100	28.250	29.040	20.057	379,800
2023-01-11	28.140	28.460	27.860	28.380	19.601	284,700
2023-01-10	27.050	28.060	27.050	28.000	19.339	487,500
2023-01-09	26.700	27.240	26.670	27.150	18.752	238,300
2023-01-06	26.440	26.790	26.050	26.590	18.365	333,500
2023-01-05	26.900	26.900	26.060	26.300	18.165	375,800
2023-01-04	26.260	26.950	26.260	26.950	18.614	306,500
2023-01-03	25.990	26.400	25.950	26.010	17.964	290,200
2022-12-30	25.510	25.840	25.430	25.600	17.681	110,600
2022-12-29	24.940	25.800	24.790	25.660	17.723	230,600
2022-12-28	25.260	25.680	24.880	24.930	17.118	345,800
2022-12-23	25.000	25.570	25.000	25.500	17.509	443,200
2022-12-22	25.400	25.420	24.770	25.000	17.166	443,600

← NewerPage 16 of 21 · 1,260 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.