Allied Properties Real Estate Investment Trust (OP: APYRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.65(-2.00%) | |
| Apr 20, 2018 | 32.59 | 32.59 | 32.59 | 0 | -0.40(-1.23%) | |
| Apr 18, 2018 | 32.99 | 32.99 | 32.99 | 0 | +1.69(+5.40%) | |
| Mar 29, 2018 | 31.30 | 31.30 | 31.30 | 2 | +0.81(+2.67%) | |
| Mar 28, 2018 | 30.49 | 30.49 | 30.49 | 30.49 | 2,428 | -0.26(-0.84%) |
| Mar 27, 2018 | 30.74 | 30.74 | 30.74 | 30.74 | 175 | -0.30(-0.97%) |
| Mar 22, 2018 | 31.04 | 31.04 | 31.04 | 14 | -0.19(-0.59%) | |
| Mar 20, 2018 | 31.23 | 31.23 | 31.23 | 84 | -0.37(-1.18%) | |
| Mar 15, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.47(-1.48%) | |
| Mar 13, 2018 | 32.08 | 32.08 | 32.08 | 0 | -0.09(-0.29%) | |
| Mar 12, 2018 | 32.17 | 32.17 | 32.17 | 32.17 | 173 | -0.16(-0.49%) |
| Mar 09, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 116 | +0.19(+0.58%) |
| Mar 08, 2018 | 32.06 | 32.14 | 32.06 | 32.14 | 288 | -1.09(-3.28%) |
| Feb 20, 2018 | 33.23 | 33.23 | 33.23 | 0 | +1.25(+3.91%) | |
| Feb 13, 2018 | 31.98 | 31.98 | 31.98 | 0 | +0.63(+2.01%) | |
| Feb 09, 2018 | 31.35 | 31.35 | 31.35 | 0 | -0.19(-0.61%) | |
| Feb 08, 2018 | 31.59 | 31.59 | 31.54 | 31.54 | 861 | -2.42(-7.12%) |
| Jan 26, 2018 | 33.96 | 33.96 | 33.96 | 174 | +0.32(+0.94%) | |
| Jan 25, 2018 | 33.64 | 33.64 | 33.64 | 33.64 | 100 | +0.34(+1.01%) |
| Jan 23, 2018 | 33.30 | 33.30 | 33.30 | 0 | -0.23(-0.68%) | |
| Jan 22, 2018 | 33.53 | 33.53 | 33.53 | 33.53 | 186 | +0.09(+0.27%) |
| Jan 16, 2018 | 33.44 | 33.44 | 33.44 | 55 | +0.07(+0.21%) | |
| Jan 10, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.15(-0.45%) | |
| Jan 02, 2018 | 33.52 | 33.52 | 33.52 | 49 | +0.52(+1.58%) | |
| Dec 28, 2017 | 33.00 | 33.00 | 33.00 | 0 | +0.29(+0.90%) | |
| Dec 13, 2017 | 32.71 | 32.71 | 32.71 | 0 | +0.07(+0.22%) | |
| Dec 07, 2017 | 32.63 | 32.63 | 32.63 | 0 | -0.01(-0.02%) | |
| Dec 06, 2017 | 32.64 | 32.64 | 32.64 | 32.64 | 250 | -0.24(-0.72%) |
| Oct 18, 2017 | 32.88 | 32.88 | 32.88 | 0 | -0.07(-0.20%) | |
| Oct 10, 2017 | 32.94 | 32.94 | 32.94 | 0 | +1.10(+3.47%) | |
| Sep 28, 2017 | 31.84 | 31.84 | 31.84 | 0 | -0.01(-0.04%) | |
| Sep 27, 2017 | 31.85 | 31.85 | 31.85 | 31.85 | 1,800 | +0.79(+2.55%) |
| Sep 18, 2017 | 31.06 | 31.06 | 31.06 | 0 | +22.06(+245.09%) | |
| Sep 15, 2017 | 9.000 | 31.21 | 9.000 | 9.000 | 450 | -22.45(-71.39%) |
| Sep 13, 2017 | 31.45 | 31.45 | 31.45 | 0 | -0.16(-0.50%) | |
| Sep 12, 2017 | 31.61 | 31.61 | 31.61 | 31.61 | 400 | -0.18(-0.55%) |
| Sep 11, 2017 | 31.79 | 31.79 | 31.79 | 31.79 | 500 | +1.32(+4.33%) |
| Aug 29, 2017 | 30.47 | 30.47 | 30.47 | 0 | -0.32(-1.05%) | |
| Aug 28, 2017 | 30.79 | 30.79 | 30.79 | 30.79 | 364 | +0.14(+0.46%) |
| Jul 25, 2017 | 30.65 | 30.65 | 30.65 | 0 | -0.07(-0.22%) | |
| Jul 20, 2017 | 30.72 | 30.72 | 30.72 | 0 | +0.28(+0.93%) | |
| Jul 13, 2017 | 30.44 | 30.44 | 30.44 | 0 | +0.42(+1.41%) | |
| Jul 12, 2017 | 30.01 | 30.01 | 30.01 | 30.01 | 111 | -0.20(-0.67%) |
| Jul 03, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 30.22 | 30.22 | 30.22 | 0 | +1.15(+3.96%) | |
| Jun 19, 2017 | 29.07 | 29.07 | 29.07 | 0 | -0.08(-0.29%) | |
| Jun 02, 2017 | 29.15 | 29.15 | 29.15 | 0 | +0.97(+3.45%) | |
| May 24, 2017 | 28.18 | 28.18 | 28.18 | 0 | +0.33(+1.17%) | |
| May 05, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.81(+3.00%) | |
| May 04, 2017 | 27.04 | 27.04 | 27.04 | 27.04 | 300 | +0.09(+0.35%) |
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.
