Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	32.640	33.350	32.300	33.190	22.222	231,500
2022-06-29	33.200	33.250	32.620	32.700	21.893	250,300
2022-06-28	34.060	34.640	33.300	33.460	22.305	294,800
2022-06-27	34.190	34.310	33.690	33.930	22.618	365,600
2022-06-24	33.750	34.260	33.520	34.180	22.785	267,200
2022-06-23	34.310	34.990	33.430	33.630	22.418	221,500
2022-06-22	33.970	34.690	33.880	34.250	22.831	244,300
2022-06-21	34.400	34.940	34.230	34.430	22.951	194,000
2022-06-20	33.950	34.410	33.770	34.300	22.864	99,300
2022-06-17	33.030	34.230	33.030	33.780	22.518	416,000
2022-06-16	34.630	34.630	32.900	33.020	22.011	303,900
2022-06-15	34.710	35.400	34.600	35.080	23.384	165,700
2022-06-14	34.820	35.140	34.190	34.540	23.024	244,500
2022-06-13	36.100	36.200	34.730	34.820	23.211	259,400
2022-06-10	36.570	36.760	35.970	36.420	24.278	276,900
2022-06-09	37.310	37.540	36.880	36.910	24.604	119,900
2022-06-08	37.630	37.940	37.320	37.500	24.998	189,600
2022-06-07	37.420	37.840	37.330	37.840	25.224	119,100
2022-06-06	38.480	38.550	37.420	37.440	24.958	204,900
2022-06-03	38.470	38.920	38.000	38.460	25.638	228,300
2022-06-02	38.410	38.640	37.950	38.510	25.671	96,000
2022-06-01	38.800	38.960	38.000	38.330	25.551	88,100
2022-05-31	38.800	38.800	38.160	38.780	25.851	207,400
2022-05-30	38.760	39.250	38.760	38.850	25.898	84,900
2022-05-27	38.280	38.950	38.210	38.750	25.734	302,100
2022-05-26	38.560	38.750	37.990	38.000	25.235	205,200
2022-05-25	38.540	39.150	38.090	38.390	25.494	161,100
2022-05-24	39.150	39.300	38.230	38.480	25.554	211,200
2022-05-20	39.020	39.330	38.500	38.830	25.787	95,200
2022-05-19	38.610	39.140	38.550	38.760	25.740	184,300
2022-05-18	39.000	39.410	38.720	38.860	25.807	202,600
2022-05-17	39.440	39.440	38.850	39.050	25.933	224,600
2022-05-16	38.550	39.230	38.550	38.970	25.880	167,900
2022-05-13	38.600	39.170	38.210	38.850	25.800	153,900
2022-05-12	37.010	38.970	37.000	38.210	25.375	334,400
2022-05-11	37.420	38.170	37.140	37.330	24.791	294,300
2022-05-10	38.660	38.910	37.350	37.410	24.844	258,200
2022-05-09	39.180	39.250	38.500	38.640	25.661	179,700
2022-05-06	40.250	40.400	39.420	39.580	26.285	232,900
2022-05-05	41.540	41.700	40.340	40.520	26.909	228,900
2022-05-04	40.930	41.810	40.480	41.450	27.527	188,800
2022-05-03	40.710	41.370	40.340	40.820	27.108	258,000
2022-05-02	41.680	41.680	40.370	40.500	26.896	253,100
2022-04-29	42.830	43.000	41.680	41.730	27.713	404,800
2022-04-28	43.130	43.500	42.620	42.850	28.456	278,400
2022-04-27	43.310	43.830	43.060	43.090	28.519	204,400
2022-04-26	43.810	43.880	43.350	43.360	28.697	153,500
2022-04-25	43.650	44.140	43.070	43.710	28.929	180,500
2022-04-22	44.110	44.490	43.580	43.930	29.075	122,200
2022-04-21	44.860	45.280	44.180	44.300	29.320	92,500
2022-04-20	45.090	45.180	44.610	44.790	29.644	136,800
2022-04-19	44.510	45.060	44.400	44.910	29.723	179,700
2022-04-18	44.410	44.550	44.220	44.390	29.379	101,600
2022-04-14	44.530	44.880	44.400	44.410	29.392	82,100
2022-04-13	44.070	44.660	44.070	44.460	29.425	110,200
2022-04-12	44.500	44.500	43.740	44.020	29.134	265,500
2022-04-11	44.850	44.980	44.120	44.240	29.280	229,300
2022-04-08	44.900	45.210	44.770	44.990	29.776	165,900
2022-04-07	44.680	45.010	44.330	44.820	29.664	215,800
2022-04-06	45.310	45.710	44.430	44.850	29.684	277,400

← NewerPage 19 of 21 · 1,255 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.