Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.000	17.130	16.970	17.040	14.649	565,400
2025-02-13	17.130	17.180	16.940	16.940	14.563	358,300
2025-02-12	16.950	17.070	16.870	16.960	14.580	401,900
2025-02-11	17.130	17.140	16.920	17.010	14.623	538,600
2025-02-10	17.090	17.290	16.880	17.190	14.778	555,800
2025-02-07	17.100	17.190	16.890	17.000	14.614	685,000
2025-02-06	17.130	17.430	17.020	17.140	14.735	847,400
2025-02-05	16.620	17.170	16.360	17.160	14.752	1,217,100
2025-02-04	17.000	17.130	16.800	17.040	14.649	646,500
2025-02-03	16.770	17.050	16.470	16.930	14.554	837,300
2025-01-31	17.290	17.520	17.250	17.380	14.941	1,253,000
2025-01-30	17.460	17.770	17.410	17.460	14.881	716,300
2025-01-29	17.530	17.630	17.140	17.250	14.702	514,000
2025-01-28	17.350	17.550	17.350	17.500	14.915	370,200
2025-01-27	17.270	17.540	17.270	17.410	14.838	593,500
2025-01-24	17.000	17.330	16.900	17.230	14.685	539,500
2025-01-23	17.060	17.190	16.940	17.000	14.489	302,100
2025-01-22	17.170	17.170	16.910	17.030	14.514	703,700
2025-01-21	17.260	17.310	17.050	17.120	14.591	440,200
2025-01-20	17.100	17.290	17.070	17.250	14.702	302,600
2025-01-17	17.220	17.220	16.980	17.010	14.497	502,500
2025-01-16	16.840	17.110	16.740	17.000	14.489	306,900
2025-01-15	16.960	17.170	16.840	16.870	14.378	433,000
2025-01-14	16.640	16.700	16.460	16.690	14.225	466,800
2025-01-13	16.620	16.690	16.380	16.530	14.088	729,300
2025-01-10	16.950	16.950	16.640	16.720	14.250	543,000
2025-01-09	17.050	17.110	16.970	17.000	14.489	134,900
2025-01-08	17.390	17.390	16.840	17.010	14.497	650,500
2025-01-07	17.700	17.710	17.350	17.440	14.864	246,900
2025-01-06	17.640	17.710	17.360	17.560	14.966	394,000
2025-01-03	17.330	17.620	17.310	17.550	14.958	356,300
2025-01-02	17.370	17.450	17.190	17.300	14.745	293,700
2024-12-31	17.000	17.330	16.990	17.150	14.617	429,000
2024-12-30	17.210	17.290	16.970	17.020	14.378	743,300
2024-12-27	17.210	17.490	17.150	17.340	14.648	331,400
2024-12-24	17.220	17.360	17.150	17.220	14.547	171,500
2024-12-23	17.470	17.520	17.160	17.300	14.615	376,700
2024-12-20	16.900	17.590	16.830	17.510	14.792	565,100
2024-12-19	17.560	17.670	17.050	17.050	14.403	948,500
2024-12-18	17.940	18.170	17.600	17.640	14.902	596,000
2024-12-17	17.760	18.070	17.650	17.960	15.172	752,100
2024-12-16	17.950	18.140	17.780	17.840	15.071	523,200
2024-12-13	17.800	18.100	17.700	17.930	15.147	501,500
2024-12-12	18.140	18.160	17.830	17.840	15.071	688,900
2024-12-11	18.310	18.320	17.950	18.170	15.350	809,000
2024-12-10	18.440	18.440	18.070	18.110	15.299	734,000
2024-12-09	18.360	18.550	18.230	18.360	15.510	787,900
2024-12-06	18.450	18.500	18.230	18.360	15.510	280,300
2024-12-05	18.470	18.590	18.260	18.420	15.561	415,900
2024-12-04	18.110	18.520	17.940	18.420	15.561	694,800
2024-12-03	17.920	18.150	17.920	18.120	15.307	586,700
2024-12-02	18.150	18.200	17.840	17.940	15.155	528,400
2024-11-29	18.090	18.220	18.030	18.170	15.350	318,300
2024-11-28	18.070	18.250	18.030	18.200	15.247	233,000
2024-11-27	18.180	18.380	17.960	17.990	15.071	384,600
2024-11-26	18.310	18.420	17.930	18.100	15.163	531,600
2024-11-25	18.030	18.470	18.030	18.400	15.414	604,000
2024-11-22	18.000	18.170	17.930	17.930	15.021	341,700
2024-11-21	18.020	18.220	17.920	18.040	15.113	395,400
2024-11-20	18.000	18.020	17.730	17.980	15.062	600,600

← NewerPage 8 of 21 · 1,259 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.