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 )

11.69 -0.04 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Oct 29, 2021 34.68 35.00 34.55 34.55 1,910 -0.41(-1.17%)
Oct 28, 2021 35.20 35.24 34.87 34.96 800 -0.43(-1.22%)
Oct 27, 2021 35.46 35.73 34.91 35.39 817 +0.59(+1.70%)
Oct 26, 2021 34.68 34.83 34.80 3,110 +0.00(+0.00%)
Oct 25, 2021 34.66 34.80 34.66 34.80 547 +0.19(+0.55%)
Oct 22, 2021 35.04 35.19 34.61 34.61 2,114 -0.06(-0.17%)
Oct 21, 2021 34.42 34.74 34.42 34.67 350 +0.14(+0.41%)
Oct 20, 2021 34.07 34.53 34.07 34.53 315 +0.81(+2.40%)
Oct 19, 2021 33.60 33.72 33.60 33.72 200 +0.56(+1.69%)
Oct 18, 2021 33.17 33.17 33.11 33.16 779 -0.24(-0.72%)
Oct 14, 2021 33.40 33.40 33.40 4 +0.09(+0.27%)
Oct 13, 2021 33.31 33.31 33.31 33.31 510 +0.44(+1.34%)
Oct 12, 2021 32.87 32.87 32.87 32.87 100 -0.02(-0.06%)
Oct 07, 2021 32.89 32.89 32.89 1 +0.51(+1.58%)
Oct 06, 2021 32.26 32.43 32.26 32.38 700 +0.11(+0.34%)
Oct 05, 2021 31.99 32.27 31.99 32.27 500 -0.13(-0.40%)
Oct 04, 2021 32.29 32.40 32.29 32.40 300 +0.14(+0.43%)
Oct 01, 2021 31.59 32.26 31.59 32.26 600 +0.77(+2.45%)
Sep 30, 2021 31.61 31.72 31.49 31.49 3,023 -0.33(-1.04%)
Sep 29, 2021 31.82 31.82 31.82 31.82 115 -0.17(-0.53%)
Sep 28, 2021 32.20 32.20 31.97 31.99 4,055 -0.63(-1.93%)
Sep 27, 2021 32.52 32.66 32.52 32.62 6,651 +0.25(+0.77%)
Sep 24, 2021 32.28 32.47 32.28 32.37 1,800 -0.06(-0.19%)
Sep 22, 2021 32.43 32.43 32.43 0 +0.24(+0.75%)
Sep 21, 2021 32.19 32.19 32.19 32.19 100 +0.56(+1.77%)
Sep 20, 2021 31.73 31.73 31.41 31.63 503 -1.45(-4.38%)
Sep 16, 2021 33.08 33.08 33.08 750 -0.21(-0.63%)
Sep 15, 2021 33.19 33.29 33.19 33.29 300 +0.20(+0.60%)
Sep 14, 2021 33.19 33.19 33.09 33.09 705 -0.15(-0.45%)
Sep 13, 2021 33.17 33.24 33.17 33.24 600 +0.23(+0.70%)
Sep 10, 2021 32.98 33.01 32.98 33.01 302 -0.67(-1.99%)
Sep 09, 2021 33.88 33.88 33.68 33.68 300 +0.17(+0.51%)
Sep 08, 2021 33.48 33.51 33.48 33.51 201 +0.03(+0.09%)
Sep 07, 2021 33.58 33.58 33.45 33.48 1,100 -0.73(-2.13%)
Sep 02, 2021 34.21 34.21 34.21 0 -0.11(-0.32%)
Sep 01, 2021 34.38 34.48 34.31 34.32 1,194 -0.01(-0.03%)
Aug 31, 2021 34.33 34.33 34.33 34.33 906 -0.21(-0.61%)
Aug 27, 2021 34.54 34.54 34.54 0 +0.14(+0.41%)
Aug 26, 2021 34.40 34.40 34.40 34.40 400 +0.18(+0.53%)
Aug 25, 2021 34.13 34.22 34.13 34.22 1,000 +0.18(+0.53%)
Aug 24, 2021 34.04 34.04 33.56 34.04 400 +0.66(+1.98%)
Aug 23, 2021 33.38 33.77 33.38 33.38 232 +0.24(+0.72%)
Aug 20, 2021 32.94 33.17 32.71 33.14 2,300 -0.84(-2.47%)
Aug 18, 2021 33.98 33.98 33.98 13 +0.07(+0.21%)
Aug 17, 2021 34.04 34.04 33.91 33.91 7,107 -0.90(-2.59%)
Aug 16, 2021 34.87 34.87 34.80 34.81 500 -0.01(-0.03%)
Aug 12, 2021 34.82 34.82 34.82 0 -0.31(-0.88%)
Aug 11, 2021 35.03 35.14 35.03 35.13 721 +0.03(+0.09%)
Aug 10, 2021 35.02 35.10 35.02 35.10 392 -0.63(-1.76%)
Aug 06, 2021 35.73 35.73 35.73 3 -0.26(-0.72%)
Aug 05, 2021 36.00 36.00 35.99 35.99 1,000 -0.48(-1.31%)
Aug 03, 2021 36.47 36.47 36.47 84 -0.17(-0.47%)
Jul 30, 2021 36.64 36.64 36.64 0 +0.40(+1.10%)
Jul 29, 2021 36.41 36.41 36.24 36.24 1,000 -0.20(-0.55%)
Jul 28, 2021 36.44 36.44 36.44 36.44 120 +0.31(+0.86%)
Jul 26, 2021 36.13 36.13 36.13 1 -0.07(-0.19%)
Jul 23, 2021 36.20 36.20 36.20 36.20 174 +0.10(+0.28%)
Jul 22, 2021 36.10 36.10 36.10 36.10 100 -0.37(-1.01%)
Jul 21, 2021 36.48 36.50 36.47 36.47 400 +0.71(+1.99%)
Jul 20, 2021 35.76 35.76 35.76 35.76 115 +0.66(+1.88%)
Jul 19, 2021 35.32 35.32 35.10 35.10 2,006 -1.21(-3.33%)
Jul 14, 2021 36.31 36.31 36.31 26,007 -0.47(-1.28%)
Jul 13, 2021 36.25 36.78 36.25 36.78 200 -0.08(-0.22%)
Jul 12, 2021 36.86 36.86 36.86 36.86 112 -0.13(-0.35%)
Jul 09, 2021 36.64 36.99 36.59 36.99 2,283 +0.66(+1.82%)
Jul 07, 2021 36.33 36.33 36.33 0 -0.53(-1.44%)
Jul 06, 2021 36.52 36.92 36.42 36.86 2,857 +0.37(+1.03%)
Jul 02, 2021 36.21 36.49 36.21 36.49 201 +0.14(+0.37%)
Jun 30, 2021 36.35 36.35 36.35 17 -0.52(-1.41%)
Jun 29, 2021 36.63 36.87 36.60 36.87 1,494 +0.44(+1.21%)
Jun 25, 2021 36.43 36.43 36.43 71 -0.51(-1.38%)
Jun 24, 2021 36.94 36.94 36.94 36.94 2,133 -0.36(-0.97%)
Jun 23, 2021 37.64 37.64 37.30 37.30 14,984 -0.10(-0.27%)
Jun 22, 2021 37.09 37.40 37.09 37.40 3,578 +0.06(+0.16%)
Jun 21, 2021 37.21 37.34 37.21 37.34 245 +0.65(+1.77%)
Jun 18, 2021 36.92 36.92 36.69 36.69 259 -0.34(-0.92%)
Jun 17, 2021 37.03 37.03 37.03 37.03 510 -0.25(-0.67%)
Jun 16, 2021 37.73 37.73 37.28 37.28 500 -0.55(-1.45%)
Jun 15, 2021 37.55 37.91 37.55 37.83 721 -0.02(-0.05%)
Jun 11, 2021 37.85 37.85 37.85 61 -0.14(-0.37%)
Jun 10, 2021 37.76 37.99 37.76 37.99 705 +0.29(+0.77%)
Jun 09, 2021 37.70 37.70 37.70 37.70 164 -0.01(-0.03%)
Jun 08, 2021 37.96 37.96 37.68 37.71 1,509 -0.30(-0.79%)
Jun 07, 2021 37.43 38.01 37.43 38.01 729 +0.57(+1.52%)
Jun 04, 2021 37.44 37.44 37.44 37.44 176 -0.57(-1.50%)
Jun 02, 2021 38.01 38.01 38.01 72 +0.72(+1.93%)
Jun 01, 2021 36.95 37.29 36.95 37.29 3,749 +0.59(+1.61%)
May 28, 2021 36.84 36.84 36.67 36.70 2,330 -0.01(-0.03%)
May 27, 2021 36.44 36.71 36.44 36.71 3,223 +0.02(+0.05%)
May 26, 2021 36.71 36.80 36.69 36.69 1,804 +0.11(+0.30%)
May 25, 2021 36.15 36.58 36.15 36.58 689 +0.26(+0.72%)
May 21, 2021 36.32 36.32 36.32 0 +0.00(+0.00%)
May 20, 2021 36.26 36.41 36.26 36.32 540 +0.41(+1.14%)
May 19, 2021 35.73 36.05 35.73 35.91 1,161 +0.06(+0.17%)
May 18, 2021 35.77 35.85 35.77 35.85 301 +0.26(+0.73%)
May 17, 2021 35.32 35.59 35.31 35.59 900 +0.20(+0.57%)
May 14, 2021 35.22 35.50 35.06 35.39 638 +0.61(+1.75%)
May 13, 2021 34.33 34.78 34.33 34.78 445 +0.17(+0.50%)
May 12, 2021 34.61 34.61 34.61 34.61 100 -0.13(-0.38%)
May 11, 2021 34.93 35.12 34.74 34.74 1,244 -0.74(-2.08%)
May 10, 2021 35.80 35.80 35.48 35.48 600 -0.55(-1.53%)
May 07, 2021 35.98 36.04 35.96 36.03 13,747 +0.45(+1.26%)
May 06, 2021 35.19 35.58 35.19 35.58 1,642 +0.99(+2.86%)
May 05, 2021 34.59 34.59 34.59 34.59 100 -0.75(-2.12%)
May 04, 2021 35.34 35.34 35.34 35.34 530 -0.51(-1.42%)
May 03, 2021 34.92 35.85 34.92 35.85 800 +0.72(+2.05%)
Apr 30, 2021 34.88 35.13 34.88 35.13 300 +0.27(+0.77%)
Apr 29, 2021 34.79 34.94 34.79 34.86 411 +0.28(+0.81%)
Apr 28, 2021 34.00 34.59 33.95 34.58 7,486 +0.46(+1.35%)
Apr 27, 2021 33.43 34.12 33.43 34.12 464 +0.64(+1.91%)
Apr 26, 2021 33.11 33.66 33.11 33.48 2,530 +0.47(+1.42%)
Apr 23, 2021 33.07 33.07 32.73 33.01 1,200 -0.12(-0.36%)
Apr 22, 2021 33.13 33.13 33.13 33.13 103 -0.49(-1.46%)
Apr 21, 2021 33.24 33.70 33.24 33.62 1,311 +0.06(+0.18%)
Apr 20, 2021 33.57 33.61 33.56 33.56 1,087 +0.22(+0.66%)
Apr 19, 2021 33.61 33.61 33.34 33.34 804 -0.45(-1.33%)
Apr 16, 2021 33.79 33.79 33.79 54 +0.00(+0.00%)
Apr 15, 2021 33.68 33.79 33.68 33.79 400 +0.37(+1.11%)
Apr 14, 2021 33.59 33.59 33.41 33.42 2,260 -0.48(-1.42%)
Apr 13, 2021 33.63 33.90 33.63 33.90 441 +0.12(+0.36%)
Apr 12, 2021 33.78 33.78 33.78 33.78 301 +0.14(+0.42%)
Apr 09, 2021 33.60 33.67 33.59 33.64 3,000 -0.12(-0.36%)
Apr 08, 2021 33.39 33.76 33.39 33.76 302 +0.61(+1.84%)
Apr 07, 2021 33.34 33.34 33.14 33.15 705 +0.14(+0.42%)
Apr 06, 2021 32.45 33.01 32.45 33.01 500 +0.70(+2.17%)
Apr 01, 2021 32.31 32.31 32.31 0 -0.11(-0.34%)
Mar 31, 2021 32.73 32.75 32.42 32.42 1,607 -0.31(-0.95%)
Mar 30, 2021 32.72 32.75 32.72 32.73 454 -0.18(-0.55%)
Mar 29, 2021 32.91 32.91 32.91 32.91 501 -0.06(-0.18%)
Mar 26, 2021 33.05 33.05 32.97 32.97 600 +0.26(+0.79%)
Mar 25, 2021 33.18 33.18 32.71 32.71 1,991 -0.42(-1.27%)
Mar 24, 2021 33.13 33.13 33.13 33.13 456 +0.27(+0.82%)
Mar 23, 2021 33.20 33.20 32.86 32.86 900 -0.22(-0.66%)
Mar 22, 2021 33.13 33.13 33.08 33.08 200 -0.01(-0.03%)
Mar 19, 2021 33.02 33.26 33.02 33.09 5,600 -0.16(-0.48%)
Mar 18, 2021 33.25 33.25 33.25 33.25 300 -0.37(-1.10%)
Mar 17, 2021 33.35 33.62 33.24 33.62 700 -0.07(-0.21%)
Mar 16, 2021 33.69 33.69 33.69 33.69 280 +0.40(+1.20%)
Mar 15, 2021 33.62 33.62 33.28 33.29 375 -0.12(-0.36%)
Mar 12, 2021 32.41 32.41 33.41 405 +1.00(+3.10%)
Mar 11, 2021 32.41 32.41 32.41 6,016 +0.00(+0.00%)
Mar 10, 2021 32.20 32.41 32.20 32.41 301 -0.31(-0.96%)
Mar 09, 2021 32.57 32.72 32.57 32.72 633 +0.25(+0.77%)
Mar 08, 2021 31.41 32.47 31.41 32.47 3,047 +0.54(+1.69%)
Mar 05, 2021 31.93 31.93 31.93 31.93 100 -0.54(-1.67%)
Mar 04, 2021 32.47 32.47 32.47 32.47 300 +0.07(+0.21%)
Mar 03, 2021 32.50 32.50 32.41 32.41 300 +1.61(+5.21%)
Mar 02, 2021 30.85 30.85 30.79 30.80 905 -0.36(-1.16%)
Mar 01, 2021 30.75 31.16 30.75 31.16 291 +0.45(+1.47%)
Feb 26, 2021 30.71 30.71 30.71 2,507 +0.00(+0.00%)
Feb 25, 2021 30.96 30.96 30.71 30.71 854 -0.18(-0.58%)
Feb 24, 2021 29.59 30.89 29.44 30.89 3,099 +1.61(+5.50%)
Feb 23, 2021 28.99 29.28 28.99 29.28 2,158 +0.81(+2.85%)
Feb 22, 2021 28.15 28.49 28.15 28.47 1,624 +0.10(+0.35%)
Feb 19, 2021 28.20 28.37 28.20 28.37 1,000 +0.17(+0.60%)
Feb 18, 2021 28.50 28.50 28.20 28.20 3,746 -0.31(-1.09%)
Feb 17, 2021 28.54 28.54 28.51 28.51 1,541 +0.23(+0.81%)
Feb 16, 2021 28.40 28.40 28.28 28.28 5,392 -0.18(-0.65%)
Feb 12, 2021 28.60 28.60 28.40 28.46 3,100 -0.02(-0.09%)
Feb 11, 2021 28.63 28.63 28.46 28.49 627 -0.11(-0.38%)
Feb 10, 2021 28.75 28.75 28.60 28.60 1,103 -0.23(-0.80%)
Feb 09, 2021 29.07 29.07 28.83 28.83 2,024 -0.14(-0.48%)
Feb 08, 2021 29.00 29.16 28.97 28.97 2,110 -0.03(-0.10%)
Feb 05, 2021 29.70 29.71 29.00 29.00 3,300 -0.56(-1.89%)
Feb 04, 2021 29.52 29.61 29.20 29.56 2,556 +0.92(+3.21%)
Feb 03, 2021 28.55 28.66 28.55 28.64 302 +0.05(+0.17%)
Feb 02, 2021 28.59 28.59 28.59 28.59 351 +0.14(+0.49%)
Feb 01, 2021 28.45 28.45 28.45 28.45 814 +0.04(+0.14%)
Jan 29, 2021 28.71 28.71 28.41 28.41 400 -0.52(-1.80%)
Jan 28, 2021 28.93 28.93 28.93 28.93 403 -0.58(-1.97%)
Jan 27, 2021 29.51 29.51 29.51 80 +0.00(+0.00%)
Jan 26, 2021 29.50 29.51 29.50 29.51 680 -0.16(-0.54%)
Jan 25, 2021 30.10 30.10 29.67 29.67 1,661 -0.93(-3.06%)
Jan 22, 2021 30.61 30.61 30.61 14 +0.00(+0.00%)
Jan 21, 2021 30.61 30.61 30.61 30.61 300 -0.43(-1.37%)
Jan 20, 2021 30.41 31.03 30.41 31.03 784 +1.36(+4.58%)
Jan 15, 2021 29.67 29.67 29.67 0 -0.23(-0.77%)
Jan 14, 2021 29.90 29.90 29.90 29.90 527 -0.07(-0.23%)
Jan 13, 2021 29.44 30.02 29.44 29.97 698 -0.16(-0.53%)
Jan 12, 2021 30.13 30.13 30.13 9 +0.00(+0.00%)
Jan 11, 2021 30.13 30.13 30.13 11 +0.00(+0.00%)
Jan 08, 2021 30.12 30.19 30.12 30.13 2,300 +0.38(+1.28%)
Jan 07, 2021 29.75 29.75 29.75 204 +0.00(+0.00%)
Jan 04, 2021 29.75 29.75 29.75 0 +0.00(+0.00%)
Dec 31, 2020 29.75 29.75 29.75 3,127 +0.26(+0.88%)
Dec 30, 2020 29.90 29.90 29.49 29.49 3,127 -0.36(-1.21%)
Dec 29, 2020 29.77 29.85 29.77 29.85 562 -5.64(-15.89%)
Dec 28, 2020 35.49 35.49 35.49 35.49 177 +6.15(+20.97%)
Dec 24, 2020 29.34 29.34 29.34 29.34 100 +0.02(+0.06%)
Dec 23, 2020 29.38 29.38 29.32 29.32 647 -0.12(-0.41%)
Dec 22, 2020 29.44 29.44 29.44 15 +0.00(+0.00%)
Dec 21, 2020 29.09 29.44 29.01 29.44 1,820 -0.38(-1.28%)
Dec 18, 2020 29.91 29.91 29.82 29.82 400 -1.61(-5.12%)
Dec 17, 2020 31.37 31.43 31.37 31.43 472 +0.28(+0.89%)
Dec 16, 2020 31.15 31.15 31.15 8 +0.00(+0.00%)
Dec 14, 2020 31.15 31.15 31.15 0 +0.00(+0.00%)
Dec 11, 2020 31.15 31.15 31.15 31.15 500 -0.17(-0.53%)
Dec 10, 2020 31.32 31.32 31.32 31.32 531 -0.54(-1.69%)
Dec 09, 2020 31.87 31.87 31.86 31.86 501 +0.01(+0.03%)
Dec 08, 2020 31.96 31.96 31.84 31.85 2,475 -0.27(-0.84%)
Dec 07, 2020 32.28 32.28 32.12 32.12 1,664 +0.42(+1.33%)
Dec 04, 2020 31.70 31.70 31.70 50 +0.00(+0.00%)
Dec 03, 2020 31.72 31.72 31.70 31.70 900 +0.52(+1.66%)
Dec 01, 2020 31.18 31.18 31.18 0 +0.27(+0.87%)
Nov 30, 2020 31.49 31.49 30.84 30.91 1,687 -0.16(-0.51%)
Nov 25, 2020 31.07 31.07 31.07 0 +0.86(+2.83%)
Nov 24, 2020 30.21 30.21 30.21 944 +0.00(+0.00%)
Nov 19, 2020 30.21 30.21 30.21 0 +0.32(+1.08%)
Nov 18, 2020 29.96 29.96 29.89 29.89 407 -0.39(-1.29%)
Nov 16, 2020 30.28 30.28 30.28 0 +0.16(+0.51%)
Nov 13, 2020 30.12 30.12 30.12 545 +0.00(+0.00%)
Nov 12, 2020 30.48 30.50 30.12 30.12 2,810 -0.21(-0.68%)
Nov 11, 2020 30.32 30.33 30.32 30.33 450 -0.28(-0.91%)
Nov 10, 2020 29.57 30.61 29.57 30.61 3,319 +1.22(+4.17%)
Nov 09, 2020 29.04 29.39 29.04 29.39 726 +3.76(+14.65%)
Nov 06, 2020 25.63 25.63 25.63 25.63 300 +0.31(+1.22%)
Nov 05, 2020 25.36 25.36 25.25 25.32 800 -0.43(-1.67%)
Nov 04, 2020 25.64 25.76 25.61 25.75 2,219 +0.53(+2.10%)
Nov 03, 2020 25.22 25.22 25.22 25.22 1,351 +0.62(+2.51%)
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.