Allied Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	18.090	18.130	17.910	18.060	15.129	413,800
2024-11-18	18.400	18.420	18.050	18.170	15.222	543,700
2024-11-15	18.310	18.480	18.260	18.400	15.414	266,100
2024-11-14	18.400	18.550	18.230	18.390	15.406	407,200
2024-11-13	18.420	18.520	18.170	18.260	15.297	515,200
2024-11-12	18.350	18.590	18.350	18.400	15.414	302,700
2024-11-11	18.390	18.590	18.260	18.350	15.372	297,900
2024-11-08	18.730	18.850	18.290	18.380	15.398	800,200
2024-11-07	18.250	18.870	18.250	18.730	15.691	465,300
2024-11-06	18.650	18.650	17.980	18.340	15.364	407,800
2024-11-05	18.360	18.580	18.090	18.550	15.540	349,100
2024-11-04	17.960	18.460	17.820	18.210	15.255	428,500
2024-11-01	18.380	18.380	17.930	17.960	15.046	759,600
2024-10-31	19.190	19.220	18.320	18.370	15.389	1,332,200
2024-10-30	19.550	19.700	19.380	19.460	16.177	362,200
2024-10-29	19.590	19.590	19.370	19.520	16.227	373,500
2024-10-28	19.710	19.980	19.610	19.720	16.393	371,100
2024-10-25	20.100	20.270	19.680	19.710	16.384	499,500
2024-10-24	19.960	20.000	19.670	19.980	16.609	359,700
2024-10-23	20.280	20.440	19.700	19.850	16.501	615,300
2024-10-22	20.310	20.370	20.180	20.310	16.883	324,000
2024-10-21	20.510	20.610	20.140	20.290	16.867	288,700
2024-10-18	20.570	20.740	20.460	20.590	17.116	286,800
2024-10-17	20.350	20.630	20.010	20.570	17.099	497,600
2024-10-16	19.800	20.360	19.800	20.310	16.883	428,300
2024-10-15	19.500	19.930	19.440	19.760	16.426	367,900
2024-10-11	19.490	19.770	19.410	19.470	16.185	351,800
2024-10-10	19.500	19.670	19.260	19.490	16.202	395,100
2024-10-09	19.550	19.750	19.550	19.580	16.276	265,400
2024-10-08	19.700	19.720	19.410	19.570	16.268	408,700
2024-10-07	19.880	19.890	19.560	19.730	16.401	399,400
2024-10-04	19.910	20.050	19.700	19.940	16.576	389,100
2024-10-03	20.290	20.380	19.850	19.890	16.534	793,600
2024-10-02	20.250	20.380	19.980	20.300	16.875	504,500
2024-10-01	20.270	20.340	20.070	20.250	16.833	636,200
2024-09-30	20.170	20.280	19.930	20.220	16.808	611,400
2024-09-27	19.930	20.240	19.920	20.070	16.684	894,800
2024-09-26	19.820	20.060	19.720	19.880	16.401	840,500
2024-09-25	19.810	19.830	19.530	19.700	16.253	465,300
2024-09-24	19.690	19.970	19.600	19.770	16.310	696,300
2024-09-23	19.400	19.650	19.380	19.620	16.187	438,700
2024-09-20	19.300	19.510	19.160	19.370	15.980	822,900
2024-09-19	19.390	19.500	19.100	19.320	15.939	424,000
2024-09-18	19.130	19.290	18.950	19.140	15.791	465,300
2024-09-17	19.070	19.390	18.950	19.140	15.791	534,100
2024-09-16	18.820	19.010	18.540	18.990	15.667	721,200
2024-09-13	18.100	18.980	18.090	18.820	15.527	1,102,800
2024-09-12	17.570	18.070	17.500	18.070	14.908	641,400
2024-09-11	17.010	17.700	16.890	17.600	14.520	890,700
2024-09-10	16.950	17.180	16.810	17.150	14.149	697,100
2024-09-09	16.900	17.130	16.760	16.930	13.967	550,800
2024-09-06	17.370	17.410	16.640	16.810	13.868	1,098,800
2024-09-05	17.350	17.920	17.190	17.270	14.248	796,200
2024-09-04	16.800	17.460	16.790	17.270	14.248	1,271,700
2024-09-03	17.340	17.350	16.720	16.890	13.934	1,097,300
2024-08-30	17.250	17.430	17.250	17.390	14.347	622,400
2024-08-29	17.600	17.630	17.310	17.400	14.231	1,152,200
2024-08-28	17.840	17.840	17.490	17.550	14.354	341,300
2024-08-27	17.650	17.900	17.500	17.880	14.624	361,500
2024-08-26	17.740	17.890	17.690	17.740	14.509	264,700

← NewerPage 9 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.