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 29, 2023 | 13.43 | 0 | +0.80(+6.35%) | |||
| Nov 22, 2023 | 12.63 | 200 | +0.03(+0.24%) | |||
| Nov 21, 2023 | 12.60 | 12.70 | 12.60 | 12.60 | 200 | -0.06(-0.47%) |
| Nov 20, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 216 | +0.17(+1.36%) |
| Nov 17, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 600 | +0.27(+2.21%) |
| Nov 16, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 600 | -0.07(-0.57%) |
| Nov 15, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 1,100 | +0.00(+0.00%) |
| Nov 14, 2023 | 12.27 | 12.30 | 12.24 | 12.29 | 636 | +0.59(+5.04%) |
| Nov 13, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 675 | -0.05(-0.43%) |
| Nov 10, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 208 | -0.14(-1.18%) |
| Nov 09, 2023 | 11.85 | 11.89 | 11.85 | 11.89 | 300 | -0.17(-1.41%) |
| Nov 07, 2023 | 12.06 | 25 | -0.89(-6.87%) | |||
| Nov 06, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 135 | -0.05(-0.38%) |
| Nov 03, 2023 | 13.10 | 13.10 | 13.00 | 13.00 | 755 | +0.52(+4.17%) |
| Nov 02, 2023 | 12.44 | 12.54 | 12.44 | 12.48 | 575 | +0.50(+4.17%) |
| Nov 01, 2023 | 11.68 | 11.99 | 11.68 | 11.98 | 1,400 | +0.49(+4.26%) |
| Oct 31, 2023 | 11.68 | 11.68 | 11.46 | 11.49 | 1,211 | -0.38(-3.20%) |
| Oct 30, 2023 | 11.70 | 11.87 | 11.51 | 11.87 | 3,500 | +0.47(+4.12%) |
| Oct 27, 2023 | 11.55 | 11.64 | 11.40 | 11.40 | 2,266 | -0.24(-2.06%) |
| Oct 26, 2023 | 11.47 | 11.69 | 11.47 | 11.64 | 2,775 | +0.53(+4.77%) |
| Oct 25, 2023 | 11.07 | 11.15 | 11.06 | 11.11 | 4,536 | -0.05(-0.45%) |
| Oct 24, 2023 | 11.50 | 11.50 | 11.16 | 11.16 | 1,057 | -0.44(-3.79%) |
| Oct 20, 2023 | 11.60 | 1 | -0.63(-5.15%) | |||
| Oct 19, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 322 | -0.56(-4.38%) |
| Oct 18, 2023 | 12.79 | 13.02 | 12.79 | 12.79 | 200 | -0.46(-3.47%) |
| Oct 17, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.53(+4.13%) |
| Oct 13, 2023 | 12.72 | 0 | -0.15(-1.15%) | |||
| Oct 11, 2023 | 12.87 | 60 | +0.00(+0.02%) | |||
| Oct 10, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 500 | +0.22(+1.74%) |
| Oct 06, 2023 | 12.65 | 0 | +0.08(+0.63%) | |||
| Oct 05, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 225 | +0.17(+1.37%) |
| Oct 04, 2023 | 12.48 | 12.48 | 12.40 | 12.40 | 610 | -0.18(-1.43%) |
| Oct 03, 2023 | 12.58 | 12.58 | 12.57 | 12.58 | 200 | -0.16(-1.26%) |
| Oct 02, 2023 | 12.72 | 12.80 | 12.72 | 12.74 | 2,496 | -0.47(-3.56%) |
| Sep 29, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 1,000 | -0.03(-0.23%) |
| Sep 27, 2023 | 13.24 | 0 | -0.45(-3.29%) | |||
| Sep 26, 2023 | 13.68 | 13.69 | 13.68 | 13.69 | 569 | -0.32(-2.28%) |
| Sep 25, 2023 | 14.11 | 14.11 | 14.01 | 14.01 | 211 | -0.28(-1.96%) |
| Sep 22, 2023 | 14.33 | 14.33 | 14.29 | 14.29 | 583 | -0.36(-2.46%) |
| Sep 21, 2023 | 14.75 | 14.75 | 14.65 | 14.65 | 404 | -0.65(-4.25%) |
| Sep 19, 2023 | 15.30 | 1 | -0.14(-0.91%) | |||
| Sep 15, 2023 | 15.44 | 0 | +0.44(+2.93%) | |||
| Sep 08, 2023 | 15.00 | 622 | -0.09(-0.60%) | |||
| Sep 07, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 100 | -0.32(-2.10%) |
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.
