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 (%) |
|---|---|---|---|---|---|---|
| May 30, 2023 | 16.53 | 0 | -0.06(-0.36%) | |||
| May 26, 2023 | 16.49 | 16.59 | 16.49 | 16.59 | 1,060 | +0.03(+0.18%) |
| May 25, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 1,005 | -0.29(-1.72%) |
| May 23, 2023 | 16.85 | 6 | -1.00(-5.60%) | |||
| May 22, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | +1.04(+6.17%) |
| May 15, 2023 | 16.81 | 362 | -0.28(-1.63%) | |||
| May 10, 2023 | 17.09 | 2 | +0.27(+1.61%) | |||
| May 09, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 2,037 | +0.64(+3.96%) |
| May 03, 2023 | 16.18 | 0 | -0.42(-2.53%) | |||
| May 02, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 3,758 | -0.30(-1.78%) |
| Apr 28, 2023 | 16.90 | 0 | +0.12(+0.72%) | |||
| Apr 27, 2023 | 17.23 | 17.23 | 16.51 | 16.78 | 1,274 | -0.87(-4.93%) |
| Apr 25, 2023 | 17.65 | 0 | -0.29(-1.62%) | |||
| Apr 24, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 200 | +0.62(+3.59%) |
| Apr 19, 2023 | 17.32 | 0 | +0.08(+0.46%) | |||
| Apr 13, 2023 | 17.24 | 10 | -0.01(-0.06%) | |||
| Apr 12, 2023 | 17.36 | 17.36 | 17.20 | 17.25 | 4,758 | +0.05(+0.29%) |
| Apr 11, 2023 | 17.23 | 17.23 | 17.20 | 17.20 | 1,301 | +0.33(+1.94%) |
| Apr 10, 2023 | 16.90 | 16.90 | 16.87 | 16.87 | 1,175 | +0.09(+0.55%) |
| Apr 05, 2023 | 16.78 | 76 | -0.62(-3.56%) | |||
| Apr 04, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 530 | -0.18(-1.02%) |
| Mar 28, 2023 | 17.58 | 3 | -0.02(-0.10%) | |||
| Mar 27, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 525 | +0.49(+2.85%) |
| Mar 24, 2023 | 17.09 | 17.11 | 17.09 | 17.11 | 2,801 | -0.39(-2.23%) |
| Mar 23, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 401 | -0.46(-2.56%) |
| Mar 17, 2023 | 17.96 | 4 | -1.09(-5.72%) | |||
| Mar 14, 2023 | 19.05 | 7 | +0.34(+1.82%) | |||
| Mar 10, 2023 | 18.71 | 0 | -1.29(-6.45%) | |||
| Mar 08, 2023 | 20.00 | 1 | -0.59(-2.87%) | |||
| Feb 24, 2023 | 20.59 | 0 | -0.46(-2.19%) | |||
| Feb 21, 2023 | 21.05 | 0 | -0.24(-1.12%) | |||
| Feb 14, 2023 | 21.29 | 23 | -0.25(-1.17%) | |||
| Feb 13, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 500 | +0.60(+2.87%) |
| Feb 10, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 190 | -0.72(-3.32%) |
| Feb 08, 2023 | 21.66 | 3 | +0.45(+2.12%) | |||
| Feb 07, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 100 | -0.36(-1.66%) |
| Feb 06, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 1,062 | -0.48(-2.18%) |
| Feb 01, 2023 | 22.05 | 15 | -0.24(-1.08%) | |||
| Jan 27, 2023 | 22.29 | 169,815 | -0.15(-0.67%) | |||
| Jan 17, 2023 | 22.44 | 0 | +0.80(+3.71%) | |||
| Jan 13, 2023 | 21.52 | 21.64 | 21.52 | 21.64 | 1,600 | +0.86(+4.13%) |
| Jan 10, 2023 | 20.78 | 0 | +0.52(+2.57%) | |||
| Jan 09, 2023 | 20.10 | 20.26 | 20.10 | 20.26 | 1,169 | +0.97(+5.03%) |
| Jan 05, 2023 | 19.29 | 1 | +0.73(+3.93%) | |||
| Dec 27, 2022 | 18.56 | 0 | +0.26(+1.43%) | |||
| Dec 22, 2022 | 18.30 | 0 | -0.50(-2.66%) | |||
| Dec 21, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 200 | +0.30(+1.62%) |
| Dec 19, 2022 | 18.50 | 50 | -0.70(-3.65%) | |||
| Dec 16, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 1,217 | -0.20(-1.03%) |
| Dec 15, 2022 | 19.45 | 19.45 | 19.40 | 19.40 | 462 | +0.30(+1.57%) |
| Dec 06, 2022 | 19.10 | 0 | +0.05(+0.26%) | |||
| Dec 05, 2022 | 19.13 | 19.14 | 19.05 | 19.05 | 762 | -0.51(-2.61%) |
| Nov 29, 2022 | 19.56 | 6 | +0.56(+2.92%) | |||
| Nov 18, 2022 | 19.00 | 0 | -0.11(-0.55%) | |||
| Nov 17, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 100 | -0.51(-2.60%) |
| Nov 10, 2022 | 19.62 | 20 | +0.04(+0.20%) | |||
| Nov 09, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 385 | +0.25(+1.32%) |
| Nov 08, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 301 | -0.06(-0.31%) |
| Nov 07, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 109 | +0.21(+1.07%) |
| Nov 04, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 1,001 | +0.32(+1.70%) |
| Nov 03, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 500 | -0.57(-2.95%) |
| Nov 02, 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 110 | -0.15(-0.75%) |
| Nov 01, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 125 | +0.05(+0.26%) |
| Oct 31, 2022 | 19.40 | 19.53 | 19.40 | 19.53 | 1,102 | -1.22(-5.88%) |
| Oct 27, 2022 | 20.75 | 72 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 500 | +0.34(+1.67%) |
| Oct 21, 2022 | 20.41 | 1 | +0.25(+1.24%) | |||
| Oct 05, 2022 | 20.16 | 50 | -0.57(-2.75%) | |||
| Oct 04, 2022 | 20.74 | 20.74 | 20.70 | 20.73 | 1,121 | +0.53(+2.62%) |
| Oct 03, 2022 | 20.22 | 20.29 | 20.17 | 20.20 | 1,100 | +0.32(+1.61%) |
| Sep 30, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 174 | +0.26(+1.33%) |
| Sep 27, 2022 | 19.62 | 0 | -0.06(-0.30%) | |||
| Sep 26, 2022 | 19.68 | 20.30 | 19.68 | 19.68 | 245 | -1.31(-6.24%) |
| Sep 22, 2022 | 20.99 | 1 | -0.86(-3.94%) | |||
| Sep 21, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 212 | -0.15(-0.68%) |
| Sep 20, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 202 | -1.14(-4.93%) |
| Sep 19, 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 127 | -0.27(-1.17%) |
| Sep 16, 2022 | 23.50 | 23.50 | 23.41 | 23.41 | 1,207 | -0.19(-0.78%) |
| Sep 15, 2022 | 23.83 | 23.83 | 23.60 | 23.60 | 400 | -0.30(-1.26%) |
| Sep 14, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 101 | -1.51(-5.94%) |
| Sep 12, 2022 | 25.41 | 0 | +1.98(+8.45%) | |||
| Sep 06, 2022 | 23.43 | 700 | +0.06(+0.26%) | |||
| Sep 01, 2022 | 23.37 | 20 | -0.64(-2.67%) | |||
| Aug 31, 2022 | 24.00 | 24.09 | 24.00 | 24.01 | 7,835 | -0.49(-2.00%) |
| Aug 29, 2022 | 24.50 | 1 | -0.19(-0.77%) | |||
| Aug 26, 2022 | 24.76 | 24.76 | 24.69 | 24.69 | 350 | -0.12(-0.48%) |
| Aug 22, 2022 | 24.81 | 21 | -1.04(-4.03%) | |||
| Aug 18, 2022 | 25.85 | 0 | -0.60(-2.26%) | |||
| Aug 11, 2022 | 26.45 | 0 | +0.34(+1.30%) | |||
| Aug 10, 2022 | 25.86 | 26.11 | 25.86 | 26.11 | 350 | -0.13(-0.50%) |
| Aug 08, 2022 | 26.24 | 0 | +0.56(+2.18%) | |||
| Aug 05, 2022 | 25.67 | 25.68 | 25.67 | 25.68 | 531 | -0.79(-2.98%) |
| Aug 03, 2022 | 26.47 | 0 | +0.47(+1.81%) | |||
| Aug 02, 2022 | 26.00 | 26.09 | 26.00 | 26.00 | 300 | +0.66(+2.61%) |
| Jul 28, 2022 | 25.34 | 79 | -0.37(-1.44%) | |||
| Jul 27, 2022 | 25.88 | 25.88 | 25.71 | 25.71 | 400 | -0.48(-1.83%) |
| Jul 25, 2022 | 26.19 | 1 | +0.04(+0.15%) | |||
| Jul 22, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | +0.36(+1.40%) |
| Jul 19, 2022 | 25.79 | 0 | +0.18(+0.70%) | |||
| Jul 18, 2022 | 25.54 | 25.61 | 25.54 | 25.61 | 500 | +0.76(+3.07%) |
| Jul 14, 2022 | 24.85 | 1 | -0.81(-3.16%) | |||
| Jul 11, 2022 | 25.66 | 0 | -0.39(-1.50%) | |||
| Jul 06, 2022 | 26.05 | 0 | +1.15(+4.64%) | |||
| Jul 05, 2022 | 24.90 | 25.15 | 24.90 | 24.90 | 1,300 | -0.95(-3.69%) |
| Jun 30, 2022 | 25.85 | 0 | -0.12(-0.46%) | |||
| Jun 28, 2022 | 25.97 | 1 | -0.39(-1.48%) | |||
| Jun 22, 2022 | 26.36 | 0 | +0.41(+1.58%) | |||
| Jun 17, 2022 | 25.95 | 3 | -0.12(-0.46%) | |||
| Jun 16, 2022 | 25.98 | 26.07 | 25.98 | 26.07 | 414 | -0.56(-2.10%) |
| Jun 14, 2022 | 26.63 | 0 | -4.06(-13.23%) |
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.
