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 )

12.50 -0.26 (-2.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
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%)
Jan 07, 2019 32.43 32.43 32.43 0 +0.00(+0.00%)
Dec 27, 2018 32.43 32.43 32.43 0 -0.86(-2.58%)
Dec 20, 2018 33.29 33.29 33.29 0 +0.00(+0.00%)
Dec 19, 2018 33.29 33.29 33.29 28 +0.00(+0.00%)
Dec 18, 2018 33.29 33.29 33.29 29 +0.00(+0.00%)
Dec 12, 2018 33.29 33.29 33.29 0 -0.32(-0.96%)
Dec 10, 2018 33.61 33.61 33.61 0 -0.32(-0.93%)
Dec 04, 2018 33.93 33.93 33.93 0 +0.00(+0.00%)
Nov 30, 2018 33.93 33.93 33.93 0 +0.26(+0.78%)
Nov 28, 2018 33.67 33.67 33.67 0 +0.00(+0.00%)
Nov 27, 2018 33.67 33.67 33.67 33.67 100 -0.18(-0.54%)
Nov 16, 2018 33.85 33.85 33.85 0 +0.00(+0.00%)
Nov 15, 2018 33.85 33.85 33.85 18 +0.00(+0.00%)
Nov 13, 2018 33.85 33.85 33.85 0 +1.83(+5.72%)
Oct 31, 2018 32.02 32.02 32.02 0 +0.00(+0.00%)
Oct 24, 2018 32.02 32.02 32.02 0 +0.21(+0.66%)
Oct 23, 2018 32.00 32.00 31.81 427 -0.19(-0.58%)
Oct 22, 2018 32.00 32.00 32.00 32.00 138 -1.01(-3.05%)
Oct 19, 2018 33.00 33.00 33.00 2 +0.00(+0.00%)
Oct 17, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 16, 2018 33.00 33.00 33.00 2 +0.00(+0.00%)
Oct 15, 2018 33.00 33.00 33.00 7,572 +0.00(+0.00%)
Oct 04, 2018 33.00 33.00 33.00 0 -1.45(-4.21%)
Oct 03, 2018 34.45 34.45 34.45 48 +0.00(+0.00%)
Sep 28, 2018 34.45 34.45 34.45 0 +0.00(+0.00%)
Sep 25, 2018 34.45 34.45 34.45 0 +0.00(+0.00%)
Sep 24, 2018 34.45 34.45 34.45 13 +0.00(+0.00%)
Sep 20, 2018 34.45 34.45 34.45 0 +0.00(+0.00%)
Sep 19, 2018 34.34 34.34 34.45 733 +0.11(+0.32%)
Sep 18, 2018 34.34 34.34 34.34 2 +0.00(+0.00%)
Sep 17, 2018 34.34 34.34 34.34 34.34 213 -0.07(-0.19%)
Sep 14, 2018 34.41 34.41 34.41 34.41 100 +1.20(+3.61%)
Sep 07, 2018 33.21 33.21 33.21 0 +0.00(+0.00%)
Sep 06, 2018 33.21 33.21 33.21 33.21 100 -0.39(-1.15%)
Sep 05, 2018 33.60 33.60 33.60 50 +0.00(+0.00%)
Sep 04, 2018 33.60 33.60 33.60 6 +0.00(+0.00%)
Aug 31, 2018 33.60 33.60 33.60 0 -0.08(-0.23%)
Aug 30, 2018 33.68 33.68 33.68 3 +0.00(+0.00%)
Aug 28, 2018 33.68 33.68 33.68 0 +0.00(+0.00%)
Aug 27, 2018 33.68 33.68 33.68 18 +0.00(+0.00%)
Aug 21, 2018 33.68 33.68 33.68 0 +0.02(+0.07%)
Aug 17, 2018 33.65 33.65 33.65 0 +0.49(+1.48%)
Aug 16, 2018 33.16 33.16 33.16 2 +0.00(+0.00%)
Aug 15, 2018 33.16 33.16 33.16 33.16 118 -0.62(-1.83%)
Aug 08, 2018 33.78 33.78 33.78 0 +1.78(+5.56%)
Aug 06, 2018 32.00 32.00 32.00 0 -0.35(-1.10%)
Jul 30, 2018 32.35 32.35 32.35 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 20, 2018 32.26 32.26 32.26 0 -0.28(-0.87%)
Jul 19, 2018 32.55 32.55 32.54 32.54 200 +0.38(+1.18%)
Jul 09, 2018 32.16 32.16 32.16 0 +0.78(+2.49%)
Jun 27, 2018 31.38 31.38 31.38 0 -0.05(-0.16%)
Jun 22, 2018 31.43 31.43 31.43 0 -1.08(-3.33%)
Jun 13, 2018 32.51 32.51 32.51 43 -0.43(-1.30%)
Jun 11, 2018 32.94 32.94 32.94 0 -0.14(-0.42%)
Jun 01, 2018 33.08 33.08 33.08 0 -0.19(-0.58%)
May 30, 2018 33.28 33.28 33.28 753 +0.06(+0.19%)
May 24, 2018 33.21 33.21 33.21 0 -0.79(-2.33%)
May 14, 2018 34.00 34.00 34.00 79 +0.13(+0.39%)
May 11, 2018 33.87 33.87 33.87 33.87 478 +0.46(+1.37%)
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.