Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	46.600	46.800	45.890	46.140	30.537	143,200
2022-04-04	47.240	47.240	46.470	46.600	30.842	129,800
2022-04-01	46.800	47.070	46.150	47.020	31.120	214,900
2022-03-31	46.560	47.080	46.430	46.630	30.862	283,100
2022-03-30	46.640	47.140	46.350	46.560	30.815	136,600
2022-03-29	47.190	47.190	46.590	46.950	30.977	206,800
2022-03-28	46.100	46.830	46.100	46.530	30.700	148,800
2022-03-25	46.080	46.610	45.890	46.340	30.574	124,700
2022-03-24	46.770	46.770	45.700	45.900	30.284	225,100
2022-03-23	47.560	47.560	46.560	46.770	30.858	275,900
2022-03-22	47.820	48.270	47.650	47.780	31.524	208,900
2022-03-21	48.590	48.610	47.520	47.710	31.478	157,400
2022-03-18	48.190	48.890	48.000	48.600	32.065	1,205,000
2022-03-17	47.560	48.450	47.400	48.250	31.835	198,600
2022-03-16	46.850	47.870	46.280	47.450	31.307	352,800
2022-03-15	46.020	46.670	45.670	46.540	30.706	199,900
2022-03-14	47.320	47.410	45.970	46.070	30.396	125,600
2022-03-11	47.360	47.440	46.890	46.920	30.957	159,900
2022-03-10	47.340	47.450	46.590	47.130	31.096	260,100
2022-03-09	46.750	47.480	46.490	47.300	31.208	289,600
2022-03-08	45.310	46.920	45.110	46.220	30.495	286,400
2022-03-07	45.690	45.840	45.240	45.240	29.849	276,900
2022-03-04	44.820	45.790	44.820	45.690	30.145	237,800
2022-03-03	45.160	45.450	44.690	45.280	29.875	421,700
2022-03-02	44.530	45.320	44.270	44.920	29.637	270,700
2022-03-01	44.060	44.620	43.850	44.610	29.433	246,500
2022-02-28	44.010	44.240	43.750	44.080	29.083	165,300
2022-02-25	43.740	44.200	43.330	44.170	29.143	119,200
2022-02-24	43.000	43.700	42.750	43.620	28.683	216,700
2022-02-23	44.000	44.340	43.720	43.790	28.795	98,600
2022-02-22	43.420	43.980	43.150	43.780	28.789	186,600
2022-02-18	43.400	43.910	43.380	43.390	28.532	182,500
2022-02-17	43.140	43.720	43.140	43.370	28.519	176,500
2022-02-16	43.000	43.290	42.750	43.230	28.427	196,000
2022-02-15	42.340	43.020	42.300	42.770	28.124	212,600
2022-02-14	42.000	42.350	41.950	42.070	27.664	137,300
2022-02-11	42.540	42.780	41.840	42.130	27.704	207,200
2022-02-10	42.500	42.850	42.270	42.300	27.815	245,000
2022-02-09	42.730	42.870	42.300	42.600	28.013	359,200
2022-02-08	43.110	43.110	42.320	42.350	27.848	316,500
2022-02-07	43.820	44.170	42.910	42.960	28.249	200,100
2022-02-04	42.890	43.780	42.540	43.520	28.618	264,000
2022-02-03	44.010	44.010	42.930	42.960	28.249	240,700
2022-02-02	44.990	45.590	44.030	44.070	28.979	332,700
2022-02-01	45.130	45.610	44.320	45.500	29.920	271,700
2022-01-31	44.110	45.400	44.110	44.730	29.413	602,800
2022-01-28	43.820	44.350	43.030	44.320	29.144	272,100
2022-01-27	43.950	44.440	43.910	44.060	28.877	242,100
2022-01-26	44.260	44.580	43.470	43.580	28.562	183,300
2022-01-25	43.190	44.320	42.660	43.730	28.660	316,300
2022-01-24	43.010	43.450	41.590	43.400	28.444	261,000
2022-01-21	44.240	44.340	43.360	43.520	28.523	163,700
2022-01-20	44.570	45.000	44.320	44.370	29.080	236,300
2022-01-19	44.470	44.680	43.820	44.400	29.100	359,100
2022-01-18	44.010	44.540	43.890	44.300	29.034	140,300
2022-01-17	43.790	44.570	43.660	44.350	29.067	73,400
2022-01-14	44.200	44.360	43.590	43.990	28.831	350,200
2022-01-13	44.290	44.780	44.020	44.440	29.126	150,100
2022-01-12	44.490	44.500	43.750	43.780	28.693	118,500
2022-01-11	44.000	44.510	43.920	44.300	29.034	156,200

← NewerPage 20 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.