Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.210	10.370	10.180	10.220	10.008	671,900
2026-07-21	10.220	10.220	10.030	10.180	9.969	383,000
2026-07-20	10.150	10.300	10.140	10.170	9.959	339,700
2026-07-17	10.160	10.250	10.090	10.190	9.979	413,100
2026-07-16	10.100	10.230	10.060	10.180	9.969	423,600
2026-07-15	10.050	10.260	10.050	10.100	9.891	298,900
2026-07-14	10.230	10.230	10.010	10.050	9.842	348,100
2026-07-13	10.340	10.350	10.120	10.230	10.018	484,500
2026-07-10	10.210	10.380	10.140	10.260	10.047	290,100
2026-07-09	10.260	10.280	10.140	10.220	10.008	293,500
2026-07-08	10.340	10.340	10.080	10.190	9.979	629,700
2026-07-07	10.300	10.450	10.280	10.390	10.175	585,000
2026-07-06	10.300	10.360	10.150	10.310	10.096	554,800
2026-07-03	10.240	10.380	10.240	10.270	10.057	406,100
2026-07-02	9.860	10.270	9.830	10.220	10.008	884,600
2026-06-30	9.940	9.950	9.820	9.850	9.646	814,900
2026-06-29	10.080	10.140	9.930	10.060	9.793	516,400
2026-06-26	9.900	10.080	9.900	10.070	9.802	365,800
2026-06-25	9.970	10.020	9.850	9.970	9.705	487,400
2026-06-24	10.010	10.070	9.860	9.950	9.686	315,800
2026-06-23	9.930	10.060	9.840	10.030	9.763	406,100
2026-06-22	10.160	10.220	9.860	9.920	9.656	786,100
2026-06-19	10.080	10.330	10.080	10.220	9.948	1,757,800
2026-06-18	9.910	10.120	9.850	10.100	9.832	525,000
2026-06-17	10.000	10.140	9.870	9.900	9.637	513,300
2026-06-16	10.000	10.140	9.960	10.000	9.734	420,600
2026-06-15	10.020	10.110	9.920	10.040	9.773	408,400
2026-06-12	10.040	10.130	10.000	10.010	9.744	337,500
2026-06-11	10.020	10.090	9.850	10.030	9.763	456,400
2026-06-10	10.050	10.110	9.970	10.050	9.783	357,300
2026-06-09	9.900	10.150	9.900	10.020	9.754	625,800
2026-06-08	9.930	10.060	9.850	9.870	9.608	629,200
2026-06-05	9.780	10.110	9.780	9.940	9.676	676,800
2026-06-04	9.860	9.960	9.770	9.840	9.579	410,300
2026-06-03	9.920	9.920	9.750	9.800	9.540	433,000
2026-06-02	9.880	10.100	9.850	9.900	9.637	744,700
2026-06-01	10.050	10.050	9.860	9.920	9.656	855,500
2026-05-29	10.070	10.170	10.010	10.050	9.783	609,200
2026-05-28	10.100	10.320	10.010	10.130	9.802	415,000
2026-05-27	10.050	10.210	10.050	10.130	9.802	255,600
2026-05-26	10.200	10.260	9.980	10.090	9.764	271,200
2026-05-25	10.160	10.320	10.160	10.180	9.851	224,700
2026-05-22	10.160	10.230	10.070	10.130	9.802	281,200
2026-05-21	10.000	10.230	9.820	10.200	9.870	514,900
2026-05-20	9.820	10.140	9.810	10.020	9.696	673,800
2026-05-19	9.660	9.860	9.630	9.840	9.522	675,200
2026-05-15	9.620	9.660	9.400	9.600	9.290	703,900
2026-05-14	9.690	9.880	9.630	9.670	9.357	473,100
2026-05-13	9.590	9.790	9.530	9.630	9.319	426,600
2026-05-12	9.770	9.810	9.510	9.550	9.241	524,900
2026-05-11	9.850	9.860	9.590	9.740	9.425	427,500
2026-05-08	9.850	9.880	9.730	9.840	9.522	426,200
2026-05-07	9.770	9.980	9.700	9.870	9.551	923,500
2026-05-06	9.680	9.850	9.620	9.730	9.415	702,400
2026-05-05	9.440	9.690	9.380	9.650	9.338	563,500
2026-05-04	9.720	9.770	9.440	9.470	9.164	959,200
2026-05-01	9.940	10.000	9.710	9.740	9.425	716,600
2026-04-30	9.980	10.000	9.500	9.840	9.522	1,757,000
2026-04-29	10.370	10.400	10.150	10.160	9.773	770,000
2026-04-28	10.380	10.550	10.370	10.410	10.014	552,900

← NewerPage 2 of 21 · 1,258 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.