Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.460	10.530	10.340	10.360	9.966	543,600
2026-04-24	10.380	10.580	10.260	10.400	10.004	584,300
2026-04-23	10.300	10.490	10.220	10.300	9.908	556,100
2026-04-22	10.670	10.700	10.340	10.380	9.985	771,300
2026-04-21	10.830	10.830	10.530	10.560	10.158	425,800
2026-04-20	10.900	10.980	10.730	10.750	10.341	699,000
2026-04-17	11.010	11.250	10.920	10.920	10.504	624,000
2026-04-16	10.730	11.370	10.730	11.010	10.591	1,522,400
2026-04-15	10.590	10.710	10.520	10.680	10.274	627,200
2026-04-14	10.100	10.580	10.050	10.540	10.139	1,486,400
2026-04-13	9.660	10.060	9.600	10.050	9.668	1,287,500
2026-04-10	9.610	9.780	9.550	9.690	9.321	904,100
2026-04-09	9.800	9.990	9.600	9.610	9.244	1,410,000
2026-04-08	10.000	10.180	9.820	9.830	9.456	1,701,300
2026-04-07	9.510	9.910	9.480	9.830	9.456	1,474,400
2026-04-06	9.360	9.520	9.330	9.520	9.158	559,600
2026-04-02	9.100	9.360	9.040	9.320	8.965	787,000
2026-04-01	9.200	9.330	9.090	9.150	8.802	553,000
2026-03-31	9.150	9.310	9.100	9.180	8.831	1,566,000
2026-03-30	9.250	9.260	9.050	9.090	8.686	552,700
2026-03-27	9.150	9.200	9.050	9.150	8.744	602,000
2026-03-26	9.150	9.310	9.120	9.160	8.753	461,700
2026-03-25	9.180	9.320	9.170	9.190	8.782	622,900
2026-03-24	9.190	9.270	9.060	9.140	8.734	444,700
2026-03-23	9.220	9.400	9.130	9.200	8.791	846,000
2026-03-20	9.280	9.340	9.140	9.200	8.791	3,000,300
2026-03-19	9.270	9.320	9.180	9.310	8.897	512,400
2026-03-18	9.350	9.430	9.270	9.300	8.887	451,500
2026-03-17	9.450	9.570	9.300	9.380	8.964	803,900
2026-03-16	9.500	9.550	9.220	9.380	8.964	868,500
2026-03-13	9.340	9.540	9.300	9.350	8.935	1,332,200
2026-03-12	9.000	9.310	8.960	9.280	8.868	1,229,000
2026-03-11	8.860	9.060	8.770	9.060	8.658	797,500
2026-03-10	9.000	9.010	8.830	8.860	8.467	1,062,200
2026-03-09	8.840	9.040	8.740	8.920	8.524	1,321,200
2026-03-06	9.280	9.290	8.940	9.040	8.639	2,025,200
2026-03-05	9.280	9.500	9.280	9.350	8.935	1,278,200
2026-03-04	9.300	9.460	9.240	9.320	8.906	1,209,300
2026-03-03	9.420	9.500	9.220	9.300	8.887	1,470,800
2026-03-02	9.360	9.680	9.260	9.510	9.088	1,147,900
2026-02-27	9.500	9.560	9.360	9.510	9.088	1,850,900
2026-02-26	9.360	9.680	9.330	9.680	9.193	1,440,000
2026-02-25	9.520	9.570	9.320	9.340	8.870	1,097,500
2026-02-24	9.670	9.940	9.510	9.510	9.031	1,950,000
2026-02-23	9.600	9.670	9.430	9.660	9.174	1,593,100
2026-02-20	9.620	9.760	9.550	9.630	9.145	1,444,600
2026-02-19	9.770	9.800	9.520	9.700	9.212	4,429,100
2026-02-18	9.590	9.880	9.470	9.840	9.345	3,828,800
2026-02-17	9.550	9.630	9.100	9.540	9.060	2,533,300
2026-02-13	9.250	9.650	9.190	9.490	9.012	3,600,600
2026-02-12	10.140	10.270	9.130	9.160	8.699	10,644,800
2026-02-11	11.090	11.090	10.000	10.140	9.630	9,156,000
2026-02-10	14.000	14.180	13.930	14.050	13.343	536,700
2026-02-09	14.020	14.090	13.880	13.990	13.286	711,700
2026-02-06	14.120	14.300	13.980	14.060	13.352	463,200
2026-02-05	14.260	14.390	14.000	14.100	13.390	562,300
2026-02-04	14.310	14.560	14.280	14.410	13.685	704,200
2026-02-03	14.270	14.340	14.060	14.200	13.485	392,100
2026-02-02	13.960	14.280	13.960	14.210	13.495	529,300
2026-01-30	14.080	14.290	13.920	14.050	13.343	528,200

← NewerPage 3 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.