Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	25.740	25.870	25.370	25.450	17.475	278,700
2022-12-20	25.190	25.620	25.160	25.460	17.482	309,600
2022-12-19	26.390	26.390	25.170	25.380	17.427	580,700
2022-12-16	26.560	26.560	25.930	26.390	18.120	591,400
2022-12-15	26.750	26.900	26.320	26.640	18.292	355,600
2022-12-14	26.770	27.460	26.680	26.940	18.498	223,900
2022-12-13	27.530	27.630	26.550	26.780	18.388	373,700
2022-12-12	26.630	27.120	26.300	27.090	18.601	389,900
2022-12-09	27.100	27.220	26.480	26.590	18.258	328,500
2022-12-08	26.920	27.170	26.580	27.130	18.628	533,500
2022-12-07	26.000	26.820	26.000	26.650	18.299	339,100
2022-12-06	25.800	26.180	25.700	26.000	17.852	520,400
2022-12-05	26.320	26.440	25.770	25.770	17.694	361,400
2022-12-02	26.310	26.400	26.100	26.220	18.003	198,400
2022-12-01	26.520	26.790	26.300	26.350	18.093	380,200
2022-11-30	26.500	26.710	26.200	26.260	18.031	714,700
2022-11-29	26.290	26.640	26.050	26.520	18.209	705,700
2022-11-28	27.390	27.400	26.400	26.450	18.061	458,100
2022-11-25	27.060	27.590	27.050	27.350	18.676	475,500
2022-11-24	26.250	27.200	26.150	26.900	18.368	556,400
2022-11-23	25.700	26.310	25.700	26.140	17.849	359,700
2022-11-22	26.030	26.050	25.620	25.770	17.597	412,100
2022-11-21	25.910	26.050	25.690	25.910	17.692	483,500
2022-11-18	25.980	26.050	25.350	25.930	17.706	548,300
2022-11-17	25.640	25.690	25.420	25.650	17.515	483,600
2022-11-16	25.590	26.050	25.460	25.850	17.651	409,000
2022-11-15	25.700	26.220	25.520	25.620	17.494	539,200
2022-11-14	26.750	27.000	25.480	25.530	17.433	793,300
2022-11-11	26.140	27.000	25.990	26.760	18.273	663,100
2022-11-10	25.550	26.470	25.550	26.000	17.754	657,000
2022-11-09	25.850	26.460	25.000	25.040	17.098	575,100
2022-11-08	25.840	26.080	25.400	25.960	17.727	530,300
2022-11-07	26.180	26.450	25.790	25.940	17.713	478,500
2022-11-04	26.120	26.120	25.320	26.050	17.788	628,600
2022-11-03	26.030	26.120	25.820	25.990	17.747	233,500
2022-11-02	26.400	26.870	26.050	26.330	17.979	389,000
2022-11-01	26.500	26.800	26.010	26.440	18.054	617,700
2022-10-31	27.000	27.070	26.270	26.390	18.020	523,900
2022-10-28	27.440	27.470	26.990	27.060	18.478	377,300
2022-10-27	28.970	29.010	27.760	27.930	18.972	375,100
2022-10-26	28.550	29.040	28.230	29.020	19.712	254,900
2022-10-25	27.880	28.650	27.870	28.480	19.346	172,800
2022-10-24	28.240	28.240	27.620	28.000	19.020	189,800
2022-10-21	27.830	28.030	27.360	27.950	18.986	219,200
2022-10-20	27.030	27.580	26.900	27.520	18.694	218,100
2022-10-19	27.240	27.490	26.690	26.960	18.313	273,300
2022-10-18	28.360	28.360	27.670	27.860	18.924	162,700
2022-10-17	27.970	28.300	27.740	27.920	18.965	299,000
2022-10-14	27.620	27.800	27.160	27.200	18.476	316,400
2022-10-13	26.440	27.480	26.150	27.430	18.632	214,700
2022-10-12	26.540	27.100	26.210	26.960	18.313	231,900
2022-10-11	26.880	26.940	26.400	26.550	18.035	468,600
2022-10-07	27.100	27.220	26.870	27.030	18.361	236,700
2022-10-06	27.680	27.890	27.180	27.350	18.578	381,000
2022-10-05	27.840	28.180	27.030	27.840	18.911	477,400
2022-10-04	28.110	28.310	27.710	28.100	19.088	399,600
2022-10-03	27.500	28.060	27.400	27.640	18.775	432,300
2022-09-30	27.330	27.490	27.050	27.360	18.585	493,100
2022-09-29	27.000	27.310	26.720	27.050	18.374	243,800
2022-09-28	26.760	27.550	26.500	27.370	18.592	442,800

← NewerPage 17 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.