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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2019 | 40.30 | 40.30 | 40.30 | 0 | -0.75(-1.84%) | |
Nov 21, 2019 | 41.05 | 41.05 | 41.05 | 0 | +0.00(+0.00%) | |
Nov 20, 2019 | 41.05 | 41.05 | 41.05 | 41.05 | 952 | +0.06(+0.15%) |
Nov 19, 2019 | 40.99 | 40.99 | 40.99 | 40.99 | 735 | +0.63(+1.55%) |
Nov 14, 2019 | 40.37 | 40.37 | 40.37 | 0 | -0.31(-0.77%) | |
Nov 13, 2019 | 40.68 | 40.68 | 40.68 | 40.68 | 1,304 | -0.55(-1.33%) |
Nov 11, 2019 | 41.23 | 41.23 | 41.23 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 41.23 | 41.23 | 41.23 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 40.85 | 40.85 | 41.23 | 523 | +0.38(+0.94%) | |
Oct 31, 2019 | 40.85 | 40.85 | 40.85 | 104 | +0.00(+0.00%) | |
Oct 25, 2019 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 40.85 | 40.85 | 40.85 | 30 | +0.00(+0.00%) | |
Oct 11, 2019 | 40.85 | 40.85 | 40.85 | 0 | +0.31(+0.77%) | |
Oct 10, 2019 | 40.53 | 40.53 | 40.53 | 3,293 | +0.00(+0.00%) | |
Oct 04, 2019 | 40.53 | 40.53 | 40.53 | 0 | +0.81(+2.03%) | |
Oct 02, 2019 | 39.72 | 39.72 | 39.72 | 0 | -1.25(-3.04%) | |
Sep 30, 2019 | 40.97 | 40.97 | 40.97 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 40.97 | 40.97 | 40.97 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 40.97 | 40.97 | 40.97 | 98 | +0.00(+0.00%) | |
Sep 23, 2019 | 40.97 | 40.97 | 40.97 | 0 | +0.27(+0.67%) | |
Sep 20, 2019 | 39.41 | 39.41 | 40.70 | 2,630 | +1.28(+3.26%) | |
Sep 19, 2019 | 39.41 | 39.41 | 39.41 | 15 | +0.00(+0.00%) | |
Sep 16, 2019 | 39.41 | 39.41 | 39.41 | 0 | +0.15(+0.38%) | |
Sep 12, 2019 | 39.27 | 39.27 | 39.27 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 39.10 | 39.10 | 39.27 | 150 | +0.17(+0.43%) | |
Sep 10, 2019 | 39.10 | 39.10 | 39.10 | 2,969 | +0.00(+0.00%) | |
Sep 04, 2019 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 39.10 | 39.10 | 39.10 | 0 | +0.06(+0.15%) | |
Aug 23, 2019 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 39.04 | 39.04 | 39.04 | 0 | -0.01(-0.02%) | |
Aug 20, 2019 | 39.05 | 39.05 | 39.05 | 39.05 | 4,991 | +0.76(+1.99%) |
Aug 16, 2019 | 38.29 | 38.29 | 38.29 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 38.29 | 38.29 | 38.29 | 0 | +2.31(+6.43%) | |
Aug 09, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 35.98 | 35.98 | 35.98 | 20 | +0.00(+0.00%) | |
Jul 26, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 35.98 | 35.98 | 35.98 | 0 | +0.00(+0.00%) | |
Jun 28, 2019 | 35.98 | 35.98 | 35.98 | 0 | -0.77(-2.11%) | |
Jun 25, 2019 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 36.75 | 36.75 | 36.75 | 36.75 | 262 | +0.41(+1.14%) |
Jun 21, 2019 | 36.11 | 36.11 | 36.34 | 12,282 | +0.23(+0.63%) | |
Jun 19, 2019 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 36.11 | 36.11 | 36.11 | 0 | -0.45(-1.24%) | |
Jun 12, 2019 | 36.56 | 36.56 | 36.56 | 26 | +0.00(+0.00%) | |
Jun 04, 2019 | 36.56 | 36.56 | 36.56 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 36.56 | 36.56 | 36.56 | 2 | +0.00(+0.00%) | |
May 29, 2019 | 36.56 | 36.56 | 36.56 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 36.56 | 36.56 | 36.56 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 36.56 | 36.56 | 36.56 | 0 | +0.07(+0.19%) | |
May 14, 2019 | 36.49 | 36.49 | 36.49 | 36.49 | 167 | +0.08(+0.21%) |
May 13, 2019 | 36.17 | 36.44 | 36.16 | 36.41 | 1,502 | +1.01(+2.86%) |
May 06, 2019 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 200 | -0.14(-0.41%) |
Apr 30, 2019 | 35.54 | 35.54 | 35.54 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 35.54 | 35.54 | 35.54 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 35.54 | 35.54 | 35.54 | 9 | +0.00(+0.00%) | |
Apr 24, 2019 | 35.26 | 35.54 | 35.26 | 35.54 | 769 | -0.94(-2.59%) |
Apr 15, 2019 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 36.49 | 36.49 | 36.49 | 0 | +1.01(+2.85%) | |
Apr 03, 2019 | 35.48 | 35.48 | 35.48 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 35.48 | 35.48 | 35.48 | 72 | +0.00(+0.00%) | |
Apr 01, 2019 | 35.48 | 35.48 | 35.48 | 10 | +0.00(+0.00%) | |
Mar 18, 2019 | 35.48 | 35.48 | 35.48 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 35.48 | 35.48 | 35.48 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 35.48 | 35.48 | 35.48 | 59 | +0.00(+0.00%) | |
Mar 11, 2019 | 35.48 | 35.48 | 35.48 | 0 | -0.06(-0.16%) | |
Mar 07, 2019 | 35.53 | 35.53 | 35.53 | 0 | -0.77(-2.11%) | |
Mar 05, 2019 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
Feb 27, 2019 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 36.30 | 36.30 | 36.30 | 132 | +0.00(+0.00%) | |
Feb 25, 2019 | 36.30 | 36.30 | 36.30 | 36.30 | 1,152 | -0.19(-0.52%) |
Feb 21, 2019 | 36.49 | 36.49 | 36.49 | 0 | +1.24(+3.52%) | |
Feb 19, 2019 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 35.25 | 35.25 | 35.25 | 2 | +0.00(+0.00%) | |
Feb 01, 2019 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 35.25 | 35.25 | 35.25 | 0 | -0.11(-0.32%) | |
Jan 29, 2019 | 35.36 | 35.36 | 35.36 | 50 | +0.00(+0.00%) | |
Jan 28, 2019 | 35.36 | 35.36 | 35.36 | 35.36 | 225 | +1.11(+3.25%) |
Jan 25, 2019 | 34.25 | 34.25 | 34.25 | 42 | +0.00(+0.00%) | |
Jan 18, 2019 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 34.44 | 34.44 | 34.25 | 34.25 | 5,260 | -0.02(-0.06%) |
Jan 16, 2019 | 34.27 | 34.27 | 34.27 | 13 | +0.00(+0.00%) | |
Jan 15, 2019 | 34.27 | 34.27 | 34.27 | 63 | +0.00(+0.00%) | |
Jan 14, 2019 | 34.27 | 34.27 | 34.27 | 34.27 | 136 | +0.33(+0.97%) |
Jan 11, 2019 | 33.94 | 33.94 | 33.94 | 6 | +0.00(+0.00%) | |
Jan 10, 2019 | 33.94 | 33.94 | 33.94 | 12 | +0.00(+0.00%) | |
Jan 09, 2019 | 33.94 | 33.94 | 33.94 | 33.94 | 100 | +1.51(+4.66%) |
Jan 07, 2019 | 32.43 | 32.43 | 32.43 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 32.43 | 32.43 | 32.43 | 0 | -0.86(-2.58%) | |
Dec 20, 2018 | 33.29 | 33.29 | 33.29 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 33.29 | 33.29 | 33.29 | 28 | +0.00(+0.00%) | |
Dec 18, 2018 | 33.29 | 33.29 | 33.29 | 29 | +0.00(+0.00%) | |
Dec 12, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.32(-0.96%) | |
Dec 10, 2018 | 33.61 | 33.61 | 33.61 | 0 | -0.32(-0.93%) |
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.
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.