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 (%)
Dec 27, 2019 39.93 39.93 39.93 0 +0.38(+0.95%)
Dec 20, 2019 39.55 39.55 39.55 0 +1.38(+3.62%)
Dec 19, 2019 38.17 38.17 38.17 10 +0.00(+0.00%)
Dec 12, 2019 38.17 38.17 38.17 0 -2.13(-5.28%)
Dec 10, 2019 40.30 40.30 40.30 0 +0.00(+0.00%)
Dec 09, 2019 40.30 40.30 40.30 106 +0.00(+0.00%)
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%)
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.