Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.180	14.350	14.100	14.170	13.400	332,800
2026-01-28	14.230	14.490	14.220	14.230	13.457	701,200
2026-01-27	14.220	14.430	14.080	14.300	13.523	644,100
2026-01-26	14.220	14.450	14.180	14.290	13.513	832,000
2026-01-23	13.900	14.240	13.850	14.150	13.381	807,000
2026-01-22	13.900	14.110	13.890	13.890	13.135	520,400
2026-01-21	13.960	14.030	13.840	13.880	13.126	483,800
2026-01-20	14.180	14.210	13.900	13.940	13.182	694,700
2026-01-19	14.300	14.300	14.120	14.180	13.409	241,700
2026-01-16	14.230	14.430	14.100	14.350	13.570	785,700
2026-01-15	14.320	14.410	14.210	14.240	13.466	603,500
2026-01-14	14.330	14.500	14.250	14.260	13.485	543,400
2026-01-13	14.660	14.680	14.280	14.310	13.532	591,500
2026-01-12	14.310	14.640	14.210	14.620	13.825	650,600
2026-01-09	14.010	14.340	13.940	14.290	13.513	539,100
2026-01-08	13.800	14.110	13.800	14.040	13.277	589,000
2026-01-07	13.950	14.020	13.760	13.800	13.050	593,200
2026-01-06	13.840	13.990	13.730	13.910	13.154	768,000
2026-01-05	13.830	14.040	13.560	13.860	13.107	1,045,300
2026-01-02	13.330	13.950	13.330	13.790	13.041	831,100
2025-12-31	13.370	13.450	13.210	13.370	12.643	2,585,600
2025-12-30	13.260	13.440	13.260	13.370	12.587	643,400
2025-12-29	13.120	13.400	13.090	13.320	12.540	688,700
2025-12-24	13.160	13.230	13.020	13.170	12.398	232,300
2025-12-23	13.240	13.410	13.030	13.170	12.398	793,600
2025-12-22	13.240	13.390	13.190	13.300	12.521	623,400
2025-12-19	13.200	13.230	13.120	13.170	12.398	878,700
2025-12-18	13.050	13.210	12.960	13.150	12.380	720,000
2025-12-17	13.180	13.250	12.970	12.980	12.219	758,500
2025-12-16	13.100	13.320	13.070	13.120	12.351	669,200
2025-12-15	13.210	13.310	13.050	13.130	12.361	773,600
2025-12-12	13.120	13.330	13.070	13.220	12.445	757,900
2025-12-11	13.280	13.280	12.990	13.040	12.276	555,500
2025-12-10	12.920	13.330	12.900	13.280	12.502	1,468,400
2025-12-09	12.540	13.000	12.530	12.940	12.182	790,700
2025-12-08	12.700	12.800	12.560	12.600	11.862	1,841,500
2025-12-05	12.880	12.990	12.630	12.880	12.125	1,065,300
2025-12-04	13.000	13.180	12.770	12.920	12.163	1,333,400
2025-12-03	13.180	13.380	12.850	13.040	12.276	1,384,700
2025-12-02	13.200	13.410	13.010	13.200	12.427	1,658,600
2025-12-01	12.750	13.490	12.350	13.210	12.436	2,874,400
2025-11-28	12.800	13.060	12.760	13.000	12.238	954,600
2025-11-27	13.240	13.250	12.420	12.920	12.025	1,467,900
2025-11-26	13.210	13.330	13.110	13.260	12.342	1,002,900
2025-11-25	13.250	13.360	13.060	13.260	12.342	967,600
2025-11-24	13.210	13.270	13.110	13.260	12.342	527,500
2025-11-21	12.750	13.290	12.750	13.240	12.323	1,027,500
2025-11-20	12.950	13.080	12.590	12.640	11.765	1,045,000
2025-11-19	13.210	13.300	12.860	12.890	11.997	843,800
2025-11-18	13.050	13.330	12.910	13.190	12.277	1,085,700
2025-11-17	13.310	13.630	12.950	13.120	12.212	1,582,700
2025-11-14	13.450	13.780	13.290	13.460	12.528	2,145,700
2025-11-13	13.920	13.980	13.520	13.540	12.602	1,244,200
2025-11-12	14.210	14.310	13.900	13.970	13.003	1,538,900
2025-11-11	14.390	14.550	14.200	14.260	13.273	347,000
2025-11-10	14.550	14.760	14.380	14.420	13.422	1,073,600
2025-11-07	14.080	14.500	13.930	14.460	13.459	1,147,300
2025-11-06	14.230	14.270	13.980	14.090	13.114	640,000
2025-11-05	14.020	14.280	13.970	14.220	13.235	636,300
2025-11-04	14.230	14.410	14.020	14.090	13.114	959,300

← NewerPage 4 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.