Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.280	17.370	17.110	17.190	15.604	396,400
2025-08-06	17.090	17.250	17.020	17.220	15.631	241,200
2025-08-05	17.090	17.140	16.820	17.050	15.477	738,600
2025-08-01	17.210	17.280	17.000	17.080	15.504	451,600
2025-07-31	17.210	17.500	17.200	17.300	15.704	960,400
2025-07-30	17.800	17.880	17.010	17.310	15.577	1,930,400
2025-07-29	17.840	18.010	17.780	17.780	16.000	385,900
2025-07-28	17.770	17.910	17.610	17.820	16.036	605,900
2025-07-25	18.100	18.100	17.760	17.780	16.000	476,900
2025-07-24	18.070	18.180	17.960	18.000	16.198	794,700
2025-07-23	18.020	18.160	17.950	18.070	16.261	378,300
2025-07-22	17.940	18.020	17.790	17.930	16.135	592,600
2025-07-21	18.040	18.050	17.780	17.810	16.027	349,200
2025-07-18	17.870	17.910	17.710	17.880	16.090	394,100
2025-07-17	18.200	18.270	17.790	17.810	16.027	594,400
2025-07-16	18.220	18.380	18.180	18.200	16.378	689,700
2025-07-15	18.380	18.400	18.120	18.220	16.396	342,500
2025-07-14	18.160	18.380	18.090	18.310	16.477	679,100
2025-07-11	17.950	18.190	17.840	18.180	16.360	870,200
2025-07-10	17.760	18.090	17.710	18.080	16.270	407,200
2025-07-09	17.560	17.750	17.560	17.730	15.955	396,500
2025-07-08	17.750	17.750	17.450	17.560	15.802	463,600
2025-07-07	17.950	17.950	17.520	17.600	15.838	559,900
2025-07-04	17.640	18.060	17.440	17.970	16.171	927,500
2025-07-03	17.310	17.460	17.120	17.310	15.577	304,000
2025-07-02	17.230	17.390	17.160	17.350	15.613	402,400
2025-06-30	17.190	17.270	16.950	17.160	15.442	433,500
2025-06-27	16.900	17.360	16.900	17.200	15.343	861,700
2025-06-26	16.870	16.900	16.750	16.850	15.031	282,200
2025-06-25	17.010	17.010	16.810	16.820	15.004	486,900
2025-06-24	17.030	17.080	16.930	16.980	15.147	398,100
2025-06-23	17.000	17.040	16.860	16.910	15.084	199,800
2025-06-20	17.000	17.040	16.870	16.930	15.102	388,800
2025-06-19	16.910	17.030	16.860	16.970	15.138	227,000
2025-06-18	16.810	16.940	16.810	16.850	15.031	258,700
2025-06-17	17.040	17.040	16.800	16.840	15.022	423,800
2025-06-16	16.980	17.100	16.920	17.000	15.165	284,100
2025-06-13	16.980	17.060	16.750	16.840	15.022	562,900
2025-06-12	16.750	17.070	16.660	17.070	15.227	616,000
2025-06-11	17.000	17.150	16.710	16.720	14.915	394,600
2025-06-10	16.630	16.910	16.590	16.900	15.075	386,700
2025-06-09	16.370	16.750	16.300	16.590	14.799	550,800
2025-06-06	16.040	16.300	15.990	16.290	14.531	422,200
2025-06-05	15.960	16.020	15.790	15.930	14.210	529,300
2025-06-04	15.750	16.000	15.670	15.900	14.183	495,000
2025-06-03	15.550	15.770	15.470	15.750	14.049	328,700
2025-06-02	15.790	15.870	15.490	15.500	13.826	506,900
2025-05-30	15.890	15.910	15.750	15.780	14.076	383,500
2025-05-29	15.650	16.100	15.650	16.010	14.148	618,400
2025-05-28	15.610	15.620	15.440	15.610	13.794	306,100
2025-05-27	15.330	15.640	15.330	15.540	13.732	442,500
2025-05-26	15.100	15.380	15.070	15.270	13.494	235,200
2025-05-23	14.960	15.030	14.900	15.010	13.264	333,800
2025-05-22	14.880	15.070	14.710	15.010	13.264	526,200
2025-05-21	15.250	15.320	14.850	14.910	13.176	585,300
2025-05-20	15.430	15.500	15.180	15.290	13.511	328,700
2025-05-16	15.140	15.480	15.020	15.410	13.617	464,500
2025-05-15	15.030	15.250	14.960	15.110	13.352	500,800
2025-05-14	15.200	15.210	14.900	14.960	13.220	279,100
2025-05-13	15.240	15.280	15.040	15.080	13.326	345,700

← NewerPage 6 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.