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 |
| 2026-09-18 | 7.770 | 7.800 | 7.570 | 7.690 | 7.627 | 3,198,700 |
| 2026-09-17 | 7.970 | 8.000 | 7.730 | 7.790 | 7.726 | 626,000 |
| 2026-09-16 | 7.970 | 8.090 | 7.800 | 7.860 | 7.796 | 597,100 |
| 2026-09-15 | 8.110 | 8.180 | 7.940 | 7.970 | 7.905 | 687,000 |
| 2026-09-14 | 8.100 | 8.200 | 8.010 | 8.150 | 8.084 | 376,900 |
| 2026-09-11 | 8.120 | 8.200 | 8.030 | 8.080 | 8.014 | 385,400 |
| 2026-09-10 | 8.200 | 8.240 | 8.000 | 8.040 | 7.974 | 925,300 |
| 2026-09-09 | 8.220 | 8.280 | 8.110 | 8.270 | 8.203 | 693,400 |
| 2026-09-08 | 8.540 | 8.570 | 8.220 | 8.220 | 8.153 | 554,600 |
| 2026-09-04 | 8.500 | 8.700 | 8.460 | 8.570 | 8.500 | 460,000 |
| 2026-09-03 | 8.470 | 8.570 | 8.400 | 8.530 | 8.460 | 393,400 |
| 2026-09-02 | 8.350 | 8.530 | 8.310 | 8.480 | 8.411 | 651,100 |
| 2026-09-01 | 8.440 | 8.500 | 8.300 | 8.380 | 8.312 | 758,300 |
| 2026-08-31 | 8.830 | 8.830 | 8.450 | 8.500 | 8.431 | 1,517,700 |
| 2026-08-28 | 8.930 | 8.960 | 8.820 | 8.860 | 8.728 | 412,500 |
| 2026-08-27 | 8.970 | 9.000 | 8.850 | 8.910 | 8.777 | 539,900 |
| 2026-08-26 | 9.120 | 9.170 | 8.950 | 8.950 | 8.817 | 764,000 |
| 2026-08-25 | 9.150 | 9.180 | 9.080 | 9.120 | 8.984 | 511,400 |
| 2026-08-24 | 9.110 | 9.270 | 9.110 | 9.170 | 9.034 | 620,700 |
| 2026-08-21 | 9.310 | 9.340 | 9.190 | 9.200 | 9.063 | 276,900 |
| 2026-08-20 | 9.270 | 9.430 | 9.210 | 9.310 | 9.172 | 330,200 |
| 2026-08-19 | 9.180 | 9.330 | 9.160 | 9.290 | 9.152 | 407,500 |
| 2026-08-18 | 9.180 | 9.220 | 9.110 | 9.170 | 9.034 | 293,900 |
| 2026-08-17 | 9.350 | 9.350 | 9.160 | 9.200 | 9.063 | 511,700 |
| 2026-08-14 | 9.400 | 9.400 | 9.290 | 9.350 | 9.211 | 403,800 |
| 2026-08-13 | 9.420 | 9.530 | 9.350 | 9.380 | 9.240 | 329,800 |
| 2026-08-12 | 9.450 | 9.450 | 9.300 | 9.380 | 9.240 | 531,200 |
| 2026-08-11 | 9.530 | 9.530 | 9.380 | 9.410 | 9.270 | 417,900 |
| 2026-08-10 | 9.730 | 9.810 | 9.430 | 9.440 | 9.300 | 728,900 |
| 2026-08-07 | 9.580 | 9.820 | 9.580 | 9.800 | 9.654 | 802,900 |
| 2026-08-06 | 9.850 | 9.890 | 9.560 | 9.590 | 9.447 | 675,900 |
| 2026-08-05 | 9.810 | 9.920 | 9.780 | 9.820 | 9.674 | 322,500 |
| 2026-08-04 | 9.920 | 9.980 | 9.740 | 9.820 | 9.674 | 739,800 |
| 2026-07-31 | 10.100 | 10.130 | 9.800 | 9.820 | 9.674 | 691,800 |
| 2026-07-30 | 10.070 | 10.160 | 9.750 | 10.090 | 9.881 | 857,400 |
| 2026-07-29 | 10.340 | 10.500 | 9.720 | 10.050 | 9.842 | 2,834,900 |
| 2026-07-28 | 10.450 | 10.760 | 10.400 | 10.750 | 10.527 | 931,400 |
| 2026-07-27 | 10.500 | 10.620 | 10.330 | 10.370 | 10.155 | 390,600 |
| 2026-07-24 | 10.030 | 10.470 | 10.000 | 10.450 | 10.233 | 602,800 |
| 2026-07-23 | 10.200 | 10.200 | 9.940 | 10.020 | 9.812 | 696,000 |
Page 1 of 5 · 251 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.