Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	27.530	27.550	26.510	26.760	18.078	333,700
2022-09-26	27.810	27.920	27.050	27.190	18.369	638,100
2022-09-23	28.000	28.040	27.570	28.000	18.916	535,200
2022-09-22	29.060	29.140	28.180	28.420	19.200	331,400
2022-09-21	29.400	30.000	29.080	29.080	19.645	376,300
2022-09-20	30.450	30.450	29.140	29.370	19.841	677,700
2022-09-19	30.800	31.000	30.500	30.640	20.699	380,000
2022-09-16	30.870	31.400	30.740	30.960	20.915	1,235,900
2022-09-15	31.020	31.460	30.940	31.200	21.078	277,100
2022-09-14	31.750	31.860	31.040	31.090	21.003	157,800
2022-09-13	32.550	32.550	31.680	31.820	21.496	230,600
2022-09-12	32.020	33.050	32.020	32.860	22.199	331,600
2022-09-09	31.550	32.250	31.550	31.930	21.571	159,400
2022-09-08	31.280	31.490	30.940	31.410	21.219	194,700
2022-09-07	30.800	31.380	30.740	31.350	21.179	142,400
2022-09-06	30.950	31.220	30.450	30.890	20.868	210,700
2022-09-02	30.990	31.360	30.710	30.950	20.909	255,000
2022-09-01	31.380	31.400	30.540	30.800	20.807	237,900
2022-08-31	31.730	31.800	31.350	31.380	21.199	358,400
2022-08-30	32.190	32.250	31.600	31.650	21.382	119,700
2022-08-29	32.090	32.450	31.810	32.240	21.682	141,700
2022-08-26	32.690	32.760	32.130	32.150	21.621	142,900
2022-08-25	32.160	32.790	32.090	32.650	21.957	184,800
2022-08-24	32.220	32.600	32.080	32.080	21.574	167,400
2022-08-23	32.360	32.640	32.140	32.170	21.635	134,800
2022-08-22	32.900	32.970	32.250	32.480	21.843	261,900
2022-08-19	33.140	33.220	32.760	32.950	22.159	163,800
2022-08-18	33.220	33.600	33.200	33.260	22.368	210,700
2022-08-17	33.400	33.540	33.090	33.360	22.435	126,100
2022-08-16	33.650	33.800	33.250	33.640	22.623	267,100
2022-08-15	34.290	34.290	33.570	33.710	22.670	158,000
2022-08-12	34.300	34.410	33.770	34.330	23.087	139,500
2022-08-11	33.770	34.520	33.300	33.990	22.858	277,000
2022-08-10	33.000	33.800	32.930	33.610	22.603	295,400
2022-08-09	33.350	33.400	32.520	32.760	22.031	176,500
2022-08-08	33.420	33.750	32.890	33.230	22.347	244,200
2022-08-05	33.500	33.740	32.940	33.320	22.408	196,600
2022-08-04	33.930	34.320	33.540	33.690	22.657	117,100
2022-08-03	33.860	34.290	33.690	33.820	22.744	144,300
2022-08-02	34.230	34.470	33.320	33.410	22.468	206,100
2022-07-29	34.000	34.360	33.560	34.170	22.980	270,300
2022-07-28	33.090	33.800	32.320	33.610	22.603	284,500
2022-07-27	33.280	33.370	32.940	32.940	22.054	130,300
2022-07-26	33.650	33.700	32.710	32.970	22.074	274,900
2022-07-25	33.870	33.890	33.470	33.610	22.503	127,000
2022-07-22	33.440	34.030	33.440	33.760	22.603	182,400
2022-07-21	32.980	33.090	32.540	33.020	22.108	175,600
2022-07-20	33.260	33.590	32.800	33.020	22.108	179,700
2022-07-19	33.010	33.650	32.950	33.290	22.288	181,900
2022-07-18	32.390	33.290	32.380	32.790	21.954	186,200
2022-07-15	32.640	32.650	32.030	32.190	21.552	234,100
2022-07-14	32.840	33.520	32.050	32.340	21.652	442,800
2022-07-13	33.310	33.700	33.090	33.340	22.322	177,900
2022-07-12	33.540	34.000	33.280	33.630	22.516	168,400
2022-07-11	33.450	33.780	33.050	33.700	22.563	206,100
2022-07-08	34.040	34.580	33.350	33.530	22.449	125,500
2022-07-07	33.840	34.390	33.770	34.100	22.831	212,500
2022-07-06	33.230	33.970	33.140	33.840	22.657	249,000
2022-07-05	33.070	33.170	32.350	33.130	22.181	483,200
2022-07-04	33.400	33.540	32.980	33.180	22.215	100,600

← NewerPage 18 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.