Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.750	14.750	13.900	14.330	13.338	1,823,500
2025-10-31	14.780	14.800	14.060	14.780	13.757	1,913,700
2025-10-30	16.820	17.170	15.110	15.260	14.064	5,781,000
2025-10-29	18.820	18.850	18.300	18.420	16.976	590,900
2025-10-28	19.270	19.270	18.800	18.800	17.326	596,600
2025-10-27	19.130	19.330	19.060	19.250	17.741	744,700
2025-10-24	18.750	19.150	18.710	18.950	17.464	542,100
2025-10-23	18.640	18.810	18.510	18.730	17.262	223,200
2025-10-22	18.600	18.640	18.470	18.560	17.105	329,100
2025-10-21	18.450	18.700	18.340	18.450	17.004	590,100
2025-10-20	18.680	18.760	18.400	18.490	17.041	833,800
2025-10-17	18.550	18.700	18.340	18.550	17.096	667,300
2025-10-16	18.810	19.010	18.490	18.510	17.059	567,800
2025-10-15	18.670	18.950	18.670	18.720	17.253	495,600
2025-10-14	18.750	18.810	18.530	18.560	17.105	715,400
2025-10-10	19.100	19.250	18.680	18.750	17.280	711,500
2025-10-09	19.010	19.300	18.870	19.020	17.529	831,200
2025-10-08	20.040	20.040	19.000	19.150	17.649	2,351,400
2025-10-07	22.200	22.200	20.680	20.690	19.068	1,751,700
2025-10-06	22.050	22.270	21.890	22.270	20.524	782,600
2025-10-03	21.180	21.990	21.170	21.970	20.248	1,138,500
2025-10-02	20.800	21.200	20.700	21.180	19.520	434,200
2025-10-01	20.680	20.980	20.680	20.850	19.216	494,500
2025-09-30	20.790	20.980	20.680	20.740	19.114	763,800
2025-09-29	21.200	21.360	20.850	20.890	19.252	583,600
2025-09-26	21.010	21.590	21.000	21.320	19.510	1,015,400
2025-09-25	21.350	21.390	20.860	20.880	19.108	664,800
2025-09-24	21.450	21.680	21.380	21.410	19.593	1,240,500
2025-09-23	20.910	21.410	20.880	21.250	19.446	1,362,200
2025-09-22	20.830	20.960	20.650	20.890	19.117	553,500
2025-09-19	20.600	20.770	20.450	20.750	18.989	824,500
2025-09-18	20.500	20.760	20.440	20.510	18.769	403,200
2025-09-17	20.830	21.000	20.460	20.480	18.742	602,800
2025-09-16	20.300	20.850	20.300	20.830	19.062	1,002,100
2025-09-15	20.240	20.490	20.100	20.350	18.623	729,000
2025-09-12	20.180	20.700	20.120	20.600	18.852	514,900
2025-09-11	19.960	20.450	19.870	20.150	18.440	1,826,500
2025-09-10	19.800	20.080	19.760	19.880	18.193	398,900
2025-09-09	19.900	19.930	19.750	19.790	18.110	323,300
2025-09-08	19.450	19.960	19.350	19.950	18.257	1,173,700
2025-09-05	18.960	19.480	18.960	19.380	17.735	450,800
2025-09-04	18.720	18.980	18.640	18.960	17.351	427,900
2025-09-03	18.400	18.680	18.390	18.640	17.058	439,400
2025-09-02	18.500	18.520	18.290	18.360	16.802	294,900
2025-08-29	18.510	18.680	18.330	18.600	17.021	444,000
2025-08-28	18.600	18.610	18.450	18.600	16.884	466,700
2025-08-27	18.460	18.580	18.420	18.550	16.839	292,500
2025-08-26	18.500	18.630	18.340	18.410	16.712	438,700
2025-08-25	18.550	18.600	18.450	18.510	16.802	249,100
2025-08-22	18.350	18.640	18.320	18.590	16.875	456,300
2025-08-21	18.180	18.380	18.130	18.250	16.566	337,900
2025-08-20	18.310	18.400	18.200	18.220	16.539	437,700
2025-08-19	18.220	18.410	18.190	18.350	16.657	708,900
2025-08-18	18.000	18.290	17.960	18.170	16.494	637,100
2025-08-15	17.840	17.980	17.780	17.930	16.276	556,400
2025-08-14	17.780	17.830	17.500	17.820	16.176	424,600
2025-08-13	17.530	17.860	17.490	17.840	16.194	727,000
2025-08-12	17.290	17.580	17.080	17.460	15.849	696,100
2025-08-11	17.230	17.300	17.110	17.220	15.631	439,900
2025-08-08	17.190	17.250	17.130	17.200	15.613	424,400

← NewerPage 5 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.