Allied Properties Real Estate Investment Trust (OP: APYRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 26.73 | 26.73 | 26.73 | 26.73 | 175 | -0.27(-1.01%) |
| Apr 27, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | -1.06(-3.77%) |
| Apr 19, 2017 | 28.06 | 28.06 | 28.06 | 1,800 | -0.18(-0.65%) | |
| Apr 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | +1.01(+3.71%) | |
| Mar 27, 2017 | 27.23 | 27.23 | 27.23 | 0 | -0.20(-0.73%) | |
| Mar 22, 2017 | 27.43 | 27.43 | 27.43 | 0 | +0.84(+3.18%) | |
| Feb 06, 2017 | 26.59 | 26.59 | 26.59 | 0 | +0.98(+3.84%) | |
| Jan 27, 2017 | 25.61 | 25.61 | 25.61 | 0 | -0.78(-2.95%) | |
| Jan 24, 2017 | 26.38 | 26.38 | 26.38 | 0 | -0.66(-2.42%) | |
| Jan 17, 2017 | 27.04 | 27.04 | 27.04 | 0 | +0.25(+0.93%) | |
| Jan 09, 2017 | 26.79 | 26.79 | 26.79 | 0 | +0.79(+3.04%) | |
| Dec 27, 2016 | 26.00 | 26.00 | 26.00 | 2,623 | -0.28(-1.07%) | |
| Dec 15, 2016 | 26.28 | 26.28 | 26.28 | 0 | -1.04(-3.82%) | |
| Dec 14, 2016 | 27.32 | 27.32 | 27.32 | 27.32 | 180 | +0.39(+1.46%) |
| Dec 09, 2016 | 26.93 | 26.93 | 26.93 | 0 | +1.53(+6.02%) | |
| Nov 29, 2016 | 25.40 | 25.40 | 25.40 | 0 | +0.50(+2.00%) | |
| Nov 22, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.42(+1.71%) | |
| Nov 15, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.14(+0.56%) | |
| Nov 11, 2016 | 24.35 | 24.35 | 24.35 | 0 | -1.69(-6.48%) | |
| Nov 07, 2016 | 26.03 | 26.03 | 26.03 | 0 | +0.16(+0.63%) | |
| Nov 02, 2016 | 25.87 | 25.87 | 25.87 | 0 | -2.46(-8.69%) | |
| Oct 20, 2016 | 28.33 | 28.33 | 28.33 | 0 | -0.21(-0.72%) | |
| Oct 14, 2016 | 28.54 | 28.54 | 28.54 | 0 | +0.19(+0.66%) | |
| Oct 13, 2016 | 28.35 | 28.35 | 28.35 | 28.35 | 1,400 | -0.31(-1.08%) |
| Oct 03, 2016 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
| Sep 02, 2016 | 28.66 | 28.66 | 28.66 | 0 | -1.39(-4.62%) | |
| Aug 23, 2016 | 30.05 | 30.05 | 30.05 | 0 | +0.18(+0.62%) | |
| Aug 22, 2016 | 29.87 | 29.87 | 29.86 | 29.86 | 800 | -0.18(-0.60%) |
| Aug 18, 2016 | 30.05 | 30.05 | 30.05 | 0 | +0.48(+1.61%) | |
| Aug 17, 2016 | 29.57 | 29.57 | 29.57 | 29.57 | 3,424 | -0.11(-0.39%) |
| Aug 15, 2016 | 29.68 | 29.68 | 29.68 | 0 | -0.21(-0.70%) | |
| Aug 03, 2016 | 29.89 | 29.89 | 29.89 | 0 | -0.10(-0.34%) | |
| Aug 02, 2016 | 29.99 | 29.99 | 29.99 | 29.99 | 1,750 | -0.41(-1.34%) |
| Aug 01, 2016 | 30.40 | 30.40 | 30.40 | 30.40 | 272 | +0.54(+1.81%) |
| Jul 05, 2016 | 29.86 | 29.86 | 29.86 | 29.86 | 335 | +1.31(+4.59%) |
| Jun 27, 2016 | 28.55 | 28.55 | 28.55 | 0 | -1.18(-3.97%) | |
| Jun 22, 2016 | 29.73 | 29.73 | 29.73 | 0 | +0.07(+0.25%) | |
| Jun 21, 2016 | 29.66 | 29.66 | 29.66 | 29.66 | 4,404 | +0.66(+2.29%) |
| Jun 13, 2016 | 28.99 | 28.99 | 28.99 | 0 | -0.18(-0.61%) | |
| Jun 08, 2016 | 29.17 | 29.17 | 29.17 | 0 | +0.45(+1.56%) |
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.
