Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Properties Real Estate Investment Trust (OP: APYRF )

12.17 -0.05 (-0.41%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.721 9.721 9.721 9.721 500 +0.16(+1.67%)
Jan 23, 2009 9.561 9.561 9.561 0 +0.00(+0.00%)
Jan 22, 2009 9.569 9.569 9.561 9.561 200 -0.03(-0.31%)
Jan 21, 2009 9.591 9.591 9.591 0 +0.00(+0.00%)
Jan 20, 2009 9.690 9.690 9.591 9.591 1,200 -0.01(-0.05%)
Jan 16, 2009 9.578 9.662 9.523 9.596 8,600 -0.24(-2.48%)
Jan 13, 2009 9.840 9.840 9.840 0 +0.00(+0.00%)
Jan 12, 2009 9.840 9.840 9.840 9.840 500 +0.00(+0.03%)
Dec 31, 2008 9.838 9.838 9.838 0 +1.37(+16.19%)
Dec 23, 2008 8.624 8.624 8.466 8.466 4,600 -0.16(-1.81%)
Dec 22, 2008 8.623 8.623 8.623 8.623 5,400 +0.47(+5.80%)
Dec 08, 2008 8.150 8.150 8.150 0 +0.00(+0.00%)
Dec 05, 2008 8.150 8.150 8.150 8.150 400 -0.66(-7.51%)
Dec 03, 2008 8.812 8.812 8.812 8.812 0 +0.00(+0.00%)
Dec 02, 2008 8.891 8.891 8.764 8.812 6,600 -0.11(-1.23%)
Dec 01, 2008 9.363 9.363 8.922 8.922 11,100 +0.20(+2.26%)
Nov 28, 2008 8.725 8.725 8.725 0 +0.00(+0.00%)
Nov 26, 2008 8.725 8.725 8.725 8.725 600 +0.11(+1.30%)
Nov 25, 2008 8.685 8.685 8.613 8.613 400 +0.46(+5.67%)
Nov 24, 2008 8.150 8.150 8.150 0 +0.00(+0.00%)
Nov 21, 2008 8.150 8.150 8.150 8.150 2,200 -0.31(-3.66%)
Nov 20, 2008 8.460 8.460 8.460 8.460 6,111 -1.80(-17.51%)
Nov 19, 2008 10.26 10.26 10.26 10.26 700 +0.12(+1.20%)
Nov 18, 2008 10.28 10.28 10.13 10.13 1,600 -0.20(-1.91%)
Nov 17, 2008 10.35 10.35 10.33 10.33 1,000 -0.25(-2.34%)
Nov 12, 2008 10.58 10.58 10.58 0 +0.00(+0.00%)
Nov 11, 2008 10.83 10.83 10.58 10.58 2,600 -1.82(-14.69%)
Nov 07, 2008 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 06, 2008 12.55 12.55 12.40 12.40 2,300 +1.11(+9.84%)
Oct 23, 2008 11.29 11.29 11.29 0 +0.00(+0.00%)
Oct 22, 2008 11.29 11.29 11.09 11.29 1,000 -0.41(-3.49%)
Oct 17, 2008 11.70 11.70 11.70 0 +0.00(+0.00%)
Oct 16, 2008 11.70 11.70 11.54 11.70 1,600 +1.05(+9.87%)
Oct 13, 2008 10.65 10.65 10.65 0 +0.00(+0.00%)
Oct 10, 2008 10.65 10.74 10.64 10.65 2,900 -4.35(-29.03%)
Oct 08, 2008 15.00 15.00 15.00 381 +0.00(+0.00%)
Oct 07, 2008 15.48 15.02 15.00 15.00 1,100 -0.48(-3.09%)
Oct 06, 2008 15.48 15.48 15.47 15.48 200 -2.28(-12.82%)
Oct 02, 2008 17.76 17.76 17.76 0 +0.00(+0.00%)
Oct 01, 2008 17.76 17.76 17.56 17.76 900 -1.02(-5.43%)
Sep 25, 2008 18.78 18.78 18.78 0 +0.00(+0.00%)
Sep 24, 2008 18.78 18.78 18.78 18.78 1,350 +0.59(+3.26%)
Sep 18, 2008 18.18 18.18 18.18 18.18 0 +0.00(+0.00%)
Sep 17, 2008 18.18 18.18 18.18 18.18 300 -0.61(-3.26%)
Sep 15, 2008 18.80 18.80 18.80 0 +0.00(+0.00%)
Sep 12, 2008 18.80 18.80 18.80 18.80 200 +0.30(+1.65%)
Sep 11, 2008 18.49 18.49 18.41 18.49 2,900 -0.00(-0.01%)
Sep 10, 2008 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 09, 2008 18.49 18.49 18.49 18.49 400 -0.24(-1.28%)
Sep 08, 2008 18.73 18.73 18.57 18.73 700 -0.66(-3.42%)
Aug 26, 2008 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 25, 2008 19.40 19.40 19.40 19.40 700 -0.25(-1.28%)
Aug 13, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 12, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 11, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 08, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 07, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 06, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 05, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 04, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 01, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 31, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 30, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 29, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 28, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 25, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 24, 2008 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 23, 2008 19.65 19.65 19.64 19.65 500 +0.73(+3.89%)
Jul 22, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jul 21, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jul 18, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jul 17, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jul 16, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jul 15, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jul 14, 2008 18.91 19.04 18.91 18.91 1,000 -0.59(-3.02%)
Jul 11, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 10, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 09, 2008 19.50 19.50 19.45 19.50 900 -0.49(-2.46%)
Jul 08, 2008 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jul 07, 2008 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jul 04, 2008 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jul 03, 2008 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jul 02, 2008 19.99 20.01 19.99 19.99 600 -0.13(-0.66%)
Jul 01, 2008 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Jun 30, 2008 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Jun 27, 2008 20.13 20.13 20.10 20.13 1,500 -0.50(-2.41%)
Jun 26, 2008 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Jun 25, 2008 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Jun 24, 2008 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Jun 23, 2008 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Jun 20, 2008 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Jun 19, 2008 20.63 20.63 20.63 20.63 200 +0.03(+0.14%)
Jun 18, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jun 17, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jun 16, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jun 13, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jun 12, 2008 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jun 11, 2008 20.60 20.60 20.60 20.60 500 -1.39(-6.34%)
Jun 10, 2008 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jun 09, 2008 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jun 06, 2008 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jun 05, 2008 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jun 04, 2008 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jun 03, 2008 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jun 02, 2008 21.99 21.99 21.99 21.99 500 +1.52(+7.44%)
May 30, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 29, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 28, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 27, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 26, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 23, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 22, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 21, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 20, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 19, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 16, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 15, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 14, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 13, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 12, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 09, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 08, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 07, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 06, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 05, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 02, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
May 01, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 30, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 29, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 28, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 25, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 24, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 23, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 22, 2008 20.47 20.47 20.47 20.47 0 +0.00(+0.00%)
Apr 21, 2008 20.47 20.47 20.45 20.47 400 +0.42(+2.09%)
Apr 18, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Apr 17, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Apr 16, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Apr 15, 2008 20.05 20.05 20.05 20.05 250 +0.46(+2.32%)
Apr 14, 2008 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Apr 11, 2008 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Apr 10, 2008 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Apr 09, 2008 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Apr 08, 2008 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Apr 07, 2008 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Apr 04, 2008 19.59 19.59 19.58 19.59 800 +0.45(+2.36%)
Apr 03, 2008 19.14 19.14 19.14 19.14 0 +0.00(+0.00%)
Apr 02, 2008 18.59 19.14 19.14 19.14 300 +0.55(+2.95%)
Apr 01, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 31, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 28, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 27, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 26, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 25, 2008 8.593 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 24, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 21, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 20, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 19, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 18, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 17, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 14, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 13, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Mar 12, 2008 18.59 18.59 18.59 18.59 900 +0.20(+1.11%)
Mar 11, 2008 18.39 18.39 18.39 18.39 700 -1.16(-5.94%)
Mar 10, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 07, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 06, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 05, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 04, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Mar 03, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Feb 29, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Feb 28, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Feb 27, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Feb 26, 2008 19.55 19.56 19.35 19.55 1,100 +0.40(+2.11%)
Feb 25, 2008 19.15 19.15 19.15 19.15 300 +0.30(+1.57%)
Feb 22, 2008 18.46 18.85 18.85 18.85 700 +0.39(+2.10%)
Feb 21, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 20, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 19, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 18, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 15, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 14, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 13, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 12, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 11, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 08, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 07, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 06, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 05, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Feb 04, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.