Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.290	15.300	15.070	15.200	13.432	617,300
2025-05-09	14.830	14.920	14.760	14.860	13.131	601,100
2025-05-08	14.680	14.830	14.510	14.750	13.034	832,500
2025-05-07	14.620	14.700	14.500	14.630	12.928	550,800
2025-05-06	14.600	14.780	14.550	14.600	12.902	585,700
2025-05-05	15.310	15.490	14.580	14.610	12.910	1,377,900
2025-05-02	15.240	15.510	15.240	15.400	13.609	647,900
2025-05-01	15.240	15.460	14.770	15.250	13.476	975,700
2025-04-30	15.590	15.590	15.110	15.340	13.556	384,600
2025-04-29	15.800	15.870	15.580	15.660	13.706	189,100
2025-04-28	15.720	15.820	15.640	15.780	13.811	192,700
2025-04-25	15.570	15.770	15.430	15.670	13.715	454,100
2025-04-24	15.530	15.670	15.460	15.580	13.636	349,000
2025-04-23	15.600	15.700	15.380	15.490	13.557	244,300
2025-04-22	15.210	15.570	15.210	15.290	13.382	356,400
2025-04-21	15.380	15.490	14.850	15.070	13.189	709,400
2025-04-17	15.200	15.480	15.200	15.380	13.461	238,300
2025-04-16	14.990	15.550	14.990	15.190	13.294	472,800
2025-04-15	14.790	15.160	14.760	15.000	13.128	1,704,800
2025-04-14	14.740	14.930	14.470	14.790	12.944	493,700
2025-04-11	14.260	14.590	14.230	14.390	12.594	490,000
2025-04-10	15.090	15.100	14.130	14.280	12.498	1,560,100
2025-04-09	14.150	15.250	13.440	15.210	13.312	1,655,000
2025-04-08	15.110	15.110	14.250	14.480	12.673	1,795,100
2025-04-07	14.930	15.370	14.500	14.780	12.936	1,458,200
2025-04-04	16.130	16.140	15.420	15.440	13.513	1,333,600
2025-04-03	16.430	16.650	16.250	16.340	14.301	731,800
2025-04-02	16.560	16.710	16.440	16.680	14.598	568,300
2025-04-01	16.390	16.750	16.310	16.750	14.660	839,900
2025-03-31	16.470	16.630	16.360	16.390	14.345	780,000
2025-03-28	16.750	16.750	16.500	16.610	14.406	574,000
2025-03-27	16.730	16.910	16.630	16.720	14.501	544,500
2025-03-26	16.850	16.880	16.620	16.620	14.415	656,400
2025-03-25	17.120	17.300	16.770	16.840	14.605	725,100
2025-03-24	16.840	17.210	16.840	17.100	14.831	588,000
2025-03-21	16.600	16.850	16.400	16.840	14.605	780,800
2025-03-20	16.720	16.830	16.600	16.650	14.441	494,000
2025-03-19	16.650	16.830	16.610	16.740	14.519	387,400
2025-03-18	16.780	16.910	16.600	16.690	14.475	361,900
2025-03-17	16.670	16.880	16.560	16.800	14.571	469,400
2025-03-14	16.690	16.920	16.600	16.650	14.441	649,300
2025-03-13	16.710	17.020	16.570	16.630	14.423	568,700
2025-03-12	16.950	16.950	16.590	16.780	14.553	757,400
2025-03-11	16.660	16.800	16.420	16.660	14.449	660,600
2025-03-10	17.220	17.400	16.610	16.620	14.415	883,700
2025-03-07	17.300	17.430	17.070	17.370	15.065	773,600
2025-03-06	17.090	17.300	16.950	17.260	14.970	494,900
2025-03-05	16.990	17.280	16.890	17.260	14.970	598,800
2025-03-04	16.750	17.040	16.230	16.990	14.736	1,106,000
2025-03-03	16.930	17.170	16.800	16.890	14.649	625,000
2025-02-28	17.010	17.060	16.720	16.910	14.666	853,200
2025-02-27	17.430	17.460	17.020	17.050	14.657	775,200
2025-02-26	17.250	17.490	17.250	17.350	14.915	473,300
2025-02-25	17.130	17.480	17.100	17.280	14.855	990,300
2025-02-24	17.010	17.250	16.920	17.090	14.692	410,600
2025-02-21	17.050	17.160	16.920	17.000	14.614	725,700
2025-02-20	17.160	17.190	17.010	17.080	14.683	356,000
2025-02-19	17.100	17.290	17.000	17.120	14.718	322,100
2025-02-18	16.970	17.330	16.970	17.090	14.692	594,800
2025-02-14	17.000	17.130	16.970	17.040	14.649	565,400

← NewerPage 7 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.