Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	44.810	44.870	43.910	44.140	28.929	232,300
2022-01-07	44.220	45.190	44.220	44.700	29.296	259,400
2022-01-06	43.550	44.290	43.510	44.230	28.988	239,500
2022-01-05	44.460	44.880	43.430	43.490	28.503	256,300
2022-01-04	44.000	44.890	43.780	44.610	29.237	272,000
2021-12-31	43.990	44.100	43.760	43.950	28.805	188,100
2021-12-30	43.750	44.250	43.750	43.980	28.824	163,600
2021-12-29	43.010	44.030	43.010	43.920	28.692	225,500
2021-12-24	43.460	43.710	43.350	43.350	28.320	22,700
2021-12-23	43.540	43.590	43.030	43.400	28.352	122,600
2021-12-22	42.960	43.450	42.900	43.350	28.320	107,400
2021-12-21	42.890	43.280	42.540	43.000	28.091	226,300
2021-12-20	43.110	43.430	42.430	42.530	27.784	273,700
2021-12-17	43.300	44.000	43.050	43.890	28.672	360,400
2021-12-16	43.460	43.710	43.160	43.500	28.418	320,800
2021-12-15	43.490	43.530	43.090	43.320	28.300	196,400
2021-12-14	43.440	44.020	43.360	43.380	28.339	334,100
2021-12-13	43.600	43.780	42.840	43.290	28.280	198,600
2021-12-10	43.770	43.770	43.340	43.620	28.496	185,300
2021-12-09	43.380	43.620	43.230	43.580	28.470	192,400
2021-12-08	43.200	43.750	43.120	43.520	28.431	273,600
2021-12-07	43.000	43.930	42.640	43.200	28.222	355,000
2021-12-06	42.000	43.190	41.920	42.880	28.013	303,800
2021-12-03	42.990	42.990	41.720	41.780	27.294	179,900
2021-12-02	41.280	42.500	41.280	42.150	27.536	223,900
2021-12-01	41.860	42.150	40.930	41.060	26.824	310,900
2021-11-30	42.910	42.910	41.150	41.250	26.948	432,400
2021-11-29	43.220	43.400	42.620	43.040	28.117	186,900
2021-11-26	43.690	43.690	42.980	43.120	28.077	212,200
2021-11-25	44.330	44.330	44.010	44.110	28.721	75,900
2021-11-24	43.920	44.500	43.680	44.240	28.806	178,800
2021-11-23	43.540	44.370	43.310	43.980	28.637	221,500
2021-11-22	44.260	44.260	43.240	43.340	28.220	179,900
2021-11-19	43.990	44.080	43.600	44.000	28.650	149,600
2021-11-18	43.750	44.190	43.700	44.020	28.663	166,000
2021-11-17	44.140	44.140	43.690	44.000	28.650	197,100
2021-11-16	44.630	44.630	44.050	44.140	28.741	103,300
2021-11-15	44.500	44.780	44.410	44.450	28.943	117,300
2021-11-12	44.390	44.600	44.110	44.370	28.890	124,200
2021-11-11	44.360	44.780	44.000	44.180	28.767	127,200
2021-11-10	44.870	44.950	44.240	44.290	28.838	289,600
2021-11-09	44.450	44.880	44.010	44.790	29.164	103,800
2021-11-08	44.930	44.930	44.130	44.200	28.780	161,100
2021-11-05	44.430	44.900	44.370	44.540	29.001	174,200
2021-11-04	44.270	44.690	44.130	44.170	28.760	218,800
2021-11-03	42.830	44.260	42.830	44.190	28.773	303,800
2021-11-02	43.000	43.230	42.410	42.720	27.816	271,900
2021-11-01	42.800	43.000	42.280	42.930	27.953	334,600
2021-10-29	43.210	43.460	42.620	42.770	27.849	326,100
2021-10-28	43.630	43.690	42.990	43.110	28.070	230,400
2021-10-27	43.280	44.380	43.140	43.650	28.329	340,700
2021-10-26	43.250	43.290	42.860	43.090	27.966	143,900
2021-10-25	42.850	43.180	42.630	43.060	27.946	211,900
2021-10-22	43.060	43.600	42.760	42.820	27.790	384,600
2021-10-21	42.610	43.050	42.270	42.900	27.842	353,700

← NewerPage 21 of 21 · 1,255 trading days

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.