Allied Properties Real Estate Investment Trust (OP: APYRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
