Allied Properties Real Estate Investment Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.680	5.680	5.405	5.430	5.430	1,325,485
2026-10-16	5.800	5.850	5.620	5.680	5.680	1,362,052
2026-10-15	5.720	5.950	5.710	5.780	5.780	1,268,600
2026-10-14	5.800	5.880	5.700	5.750	5.750	1,862,600
2026-10-13	6.040	6.040	5.790	5.850	5.850	2,949,200
2026-10-09	6.050	6.050	5.880	6.030	6.030	1,869,700
2026-10-08	6.050	6.100	5.950	6.030	6.030	1,426,400
2026-10-07	6.080	6.200	5.990	6.100	6.100	1,128,900
2026-10-06	5.980	6.300	5.940	6.130	6.130	1,935,400
2026-10-05	6.510	6.510	5.980	6.040	6.040	2,495,700
2026-10-02	7.000	7.050	6.570	6.580	6.580	1,584,900
2026-10-01	7.160	7.160	6.920	6.970	6.970	1,087,500
2026-09-30	7.150	7.160	6.990	7.100	7.100	910,300
2026-09-29	7.340	7.420	7.140	7.150	7.150	741,200
2026-09-28	7.570	7.570	7.340	7.350	7.290	723,500
2026-09-25	7.460	7.530	7.310	7.520	7.459	999,500
2026-09-24	7.660	7.670	7.420	7.450	7.389	1,445,200
2026-09-23	7.950	7.950	7.660	7.680	7.617	1,294,900
2026-09-22	8.000	8.040	7.900	7.950	7.885	742,600
2026-09-21	7.700	7.900	7.620	7.850	7.786	843,400

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.