Allied Properties Real Estate Investment Trust (OP: APYRF )
12.66
+0.39
(+3.19%)
Streaming Delayed Price
Updated: 12:31 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 12.59 | 12.66 | 12.59 | 12.66 | 45,495 | +0.39(+3.19%) |
| May 23, 2024 | 12.28 | 12.28 | 12.27 | 12.27 | 15,669 | -0.25(-2.00%) |
| May 22, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 24,622 | -0.08(-0.63%) |
| May 21, 2024 | 12.00 | 12.63 | 12.00 | 12.60 | 9,010 | +0.10(+0.80%) |
| May 20, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.26(-2.04%) |
| May 16, 2024 | 12.76 | 9,371 | -0.22(-1.68%) | |||
| May 15, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 13,745 | +0.38(+3.05%) |
| May 14, 2024 | 12.54 | 12.59 | 12.54 | 12.59 | 6,024 | +0.19(+1.56%) |
| May 10, 2024 | 12.40 | 11,301 | +0.10(+0.81%) | |||
| May 08, 2024 | 12.30 | 16,827 | -0.16(-1.28%) | |||
| May 07, 2024 | 12.53 | 12.57 | 12.46 | 12.46 | 10,098 | -0.12(-0.95%) |
| May 06, 2024 | 12.59 | 12.59 | 12.58 | 12.58 | 18,697 | +0.18(+1.47%) |
| May 03, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 22,100 | +0.14(+1.12%) |
| May 02, 2024 | 12.30 | 12.35 | 12.20 | 12.26 | 40,339 | -0.31(-2.50%) |
| May 01, 2024 | 12.31 | 12.57 | 12.31 | 12.57 | 3,575 | +0.22(+1.81%) |
| Apr 30, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 4,626 | -0.07(-0.56%) |
| Apr 29, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 2,993 | -0.11(-0.88%) |
| Apr 26, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 5,651 | +0.03(+0.26%) |
| Apr 25, 2024 | 12.46 | 12.53 | 12.46 | 12.50 | 5,137 | -0.05(-0.42%) |
| Apr 24, 2024 | 12.85 | 12.85 | 12.55 | 12.55 | 5,132 | -0.14(-1.08%) |
| Apr 23, 2024 | 12.69 | 12.79 | 12.69 | 12.69 | 954 | +0.37(+2.98%) |
| Apr 18, 2024 | 12.32 | 6,147 | +0.28(+2.34%) | |||
| Apr 17, 2024 | 12.37 | 12.37 | 11.98 | 12.04 | 35,081 | -0.30(-2.45%) |
| Apr 16, 2024 | 12.44 | 12.46 | 12.34 | 12.34 | 31,263 | -0.26(-2.06%) |
| Apr 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 33,124 | -0.28(-2.17%) |
| Apr 12, 2024 | 12.91 | 12.91 | 12.88 | 12.88 | 11,980 | -0.55(-4.10%) |
| Apr 11, 2024 | 13.16 | 13.43 | 13.16 | 13.43 | 38,625 | +0.28(+2.13%) |
| Apr 10, 2024 | 13.12 | 13.15 | 13.11 | 13.15 | 69,635 | -0.67(-4.85%) |
| Apr 09, 2024 | 13.60 | 13.82 | 13.60 | 13.82 | 32,908 | +0.56(+4.22%) |
| Apr 08, 2024 | 13.13 | 13.28 | 13.13 | 13.26 | 34,179 | +0.26(+2.00%) |
| Apr 05, 2024 | 12.54 | 13.00 | 12.54 | 13.00 | 8,039 | +0.24(+1.88%) |
| Apr 04, 2024 | 12.77 | 12.77 | 12.76 | 12.76 | 33,620 | +0.27(+2.16%) |
| Apr 03, 2024 | 12.50 | 12.55 | 12.49 | 12.49 | 15,221 | -0.18(-1.42%) |
| Apr 02, 2024 | 12.73 | 12.73 | 12.67 | 12.67 | 9,495 | -0.15(-1.17%) |
| Apr 01, 2024 | 12.90 | 12.90 | 12.80 | 12.82 | 17,819 | -0.18(-1.38%) |
| Mar 25, 2024 | 13.00 | 1,998 | +0.13(+1.01%) | |||
| Mar 21, 2024 | 12.87 | 15,091 | +0.32(+2.52%) | |||
| Mar 19, 2024 | 12.55 | 2,853 | -0.01(-0.05%) | |||
| Mar 14, 2024 | 12.56 | 8,383 | -0.33(-2.56%) | |||
| Mar 12, 2024 | 12.89 | 4,324 | -0.06(-0.46%) | |||
| Mar 11, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 1,292 | -0.05(-0.39%) |
| Mar 08, 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 85,968 | +0.28(+2.20%) |
| Mar 05, 2024 | 12.72 | 23,612 | +0.02(+0.16%) | |||
| Mar 04, 2024 | 12.62 | 12.70 | 12.60 | 12.70 | 5,109 | +0.06(+0.47%) |
| Mar 01, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 14,134 | -0.05(-0.39%) |
| Feb 28, 2024 | 12.69 | 7,379 | -0.36(-2.75%) | |||
| Feb 27, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 25,356 | -0.01(-0.08%) |
| Feb 26, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 17,019 | -0.08(-0.61%) |
| Feb 23, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 15,026 | -0.24(-1.79%) |
| Feb 22, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 10,067 | +0.26(+1.98%) |
| Feb 20, 2024 | 13.12 | 19,196 | -0.08(-0.61%) | |||
| Feb 15, 2024 | 13.20 | 26,632 | +0.44(+3.45%) | |||
| Feb 13, 2024 | 12.76 | 12,352 | -0.32(-2.45%) | |||
| Feb 12, 2024 | 13.04 | 13.08 | 13.04 | 13.08 | 1,045 | +0.20(+1.55%) |
| Feb 09, 2024 | 12.95 | 12.95 | 12.88 | 12.88 | 1,196 | -0.00(-0.01%) |
| Feb 08, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 411 | +0.03(+0.24%) |
| Feb 07, 2024 | 12.87 | 12.87 | 12.85 | 12.85 | 958 | -0.16(-1.23%) |
| Feb 06, 2024 | 13.12 | 13.12 | 13.01 | 13.01 | 1,410 | -0.17(-1.29%) |
| Feb 05, 2024 | 13.24 | 13.24 | 13.18 | 13.18 | 32,682 | -0.30(-2.23%) |
| Feb 02, 2024 | 13.41 | 13.52 | 13.26 | 13.48 | 16,975 | +0.26(+1.98%) |
| Feb 01, 2024 | 13.77 | 13.82 | 12.91 | 13.22 | 235,153 | -1.33(-9.14%) |
| Jan 31, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 100 | -0.54(-3.58%) |
| Jan 30, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14,829 | -0.16(-1.05%) |
| Jan 29, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 3,092 | -0.07(-0.46%) |
| Jan 26, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 3,543 | +0.01(+0.07%) |
| Jan 24, 2024 | 15.31 | 24,782 | +0.23(+1.53%) | |||
| Jan 23, 2024 | 15.12 | 15.20 | 15.08 | 15.08 | 18,510 | +0.05(+0.33%) |
| Jan 22, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 21,651 | +0.11(+0.74%) |
| Jan 19, 2024 | 14.84 | 14.92 | 14.71 | 14.92 | 2,473 | +0.05(+0.34%) |
| Jan 18, 2024 | 14.71 | 14.87 | 14.71 | 14.87 | 6,994 | -0.62(-4.00%) |
| Jan 16, 2024 | 15.49 | 27,251 | +0.14(+0.91%) | |||
| Jan 08, 2024 | 15.35 | 1,991 | +0.06(+0.39%) | |||
| Jan 05, 2024 | 15.33 | 15.33 | 15.28 | 15.29 | 50,064 | +0.08(+0.53%) |
| Jan 04, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 37,446 | +0.16(+1.06%) |
| Jan 03, 2024 | 15.08 | 15.08 | 15.05 | 15.05 | 38,292 | -0.21(-1.38%) |
| Jan 02, 2024 | 15.22 | 15.26 | 15.22 | 15.26 | 7,354 | -0.01(-0.10%) |
| Dec 28, 2023 | 15.27 | 14,800 | -0.10(-0.62%) | |||
| Dec 27, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 968 | +0.32(+2.13%) |
| Dec 22, 2023 | 15.05 | 0 | +0.20(+1.35%) | |||
| Dec 21, 2023 | 14.84 | 14.85 | 14.84 | 14.85 | 2,977 | -0.08(-0.54%) |
| Dec 20, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 1,733 | -0.28(-1.84%) |
| Dec 15, 2023 | 15.21 | 0 | -0.08(-0.52%) | |||
| Dec 14, 2023 | 14.19 | 15.30 | 14.19 | 15.29 | 2,006 | +0.62(+4.23%) |
| Dec 13, 2023 | 13.70 | 14.67 | 13.68 | 14.67 | 5,339 | +1.27(+9.48%) |
| Dec 12, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 814 | -0.35(-2.55%) |
| Dec 11, 2023 | 14.01 | 14.03 | 13.75 | 13.75 | 400 | -0.20(-1.43%) |
| Dec 08, 2023 | 13.79 | 13.95 | 13.79 | 13.95 | 2,200 | +0.05(+0.37%) |
| Dec 07, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 1,009 | +0.10(+0.71%) |
| Dec 04, 2023 | 13.80 | 0 | +0.12(+0.91%) | |||
| Dec 01, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 350 | +0.24(+1.81%) |
| Nov 29, 2023 | 13.43 | 0 | +0.80(+6.35%) | |||
| Nov 22, 2023 | 12.63 | 200 | +0.03(+0.24%) | |||
| Nov 21, 2023 | 12.60 | 12.70 | 12.60 | 12.60 | 200 | -0.06(-0.47%) |
| Nov 20, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 216 | +0.17(+1.36%) |
| Nov 17, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 600 | +0.27(+2.21%) |
| Nov 16, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 600 | -0.07(-0.57%) |
| Nov 15, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 1,100 | +0.00(+0.00%) |
| Nov 14, 2023 | 12.27 | 12.30 | 12.24 | 12.29 | 636 | +0.59(+5.04%) |
| Nov 13, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 675 | -0.05(-0.43%) |
| Nov 10, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 208 | -0.14(-1.18%) |
| Nov 09, 2023 | 11.85 | 11.89 | 11.85 | 11.89 | 300 | -0.17(-1.41%) |
| Nov 07, 2023 | 12.06 | 25 | -0.89(-6.87%) | |||
| Nov 06, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 135 | -0.05(-0.38%) |
| Nov 03, 2023 | 13.10 | 13.10 | 13.00 | 13.00 | 755 | +0.52(+4.17%) |
| Nov 02, 2023 | 12.44 | 12.54 | 12.44 | 12.48 | 575 | +0.50(+4.17%) |
| Nov 01, 2023 | 11.68 | 11.99 | 11.68 | 11.98 | 1,400 | +0.49(+4.26%) |
| Oct 31, 2023 | 11.68 | 11.68 | 11.46 | 11.49 | 1,211 | -0.38(-3.20%) |
| Oct 30, 2023 | 11.70 | 11.87 | 11.51 | 11.87 | 3,500 | +0.47(+4.12%) |
| Oct 27, 2023 | 11.55 | 11.64 | 11.40 | 11.40 | 2,266 | -0.24(-2.06%) |
| Oct 26, 2023 | 11.47 | 11.69 | 11.47 | 11.64 | 2,775 | +0.53(+4.77%) |
| Oct 25, 2023 | 11.07 | 11.15 | 11.06 | 11.11 | 4,536 | -0.05(-0.45%) |
| Oct 24, 2023 | 11.50 | 11.50 | 11.16 | 11.16 | 1,057 | -0.44(-3.79%) |
| Oct 20, 2023 | 11.60 | 1 | -0.63(-5.15%) | |||
| Oct 19, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 322 | -0.56(-4.38%) |
| Oct 18, 2023 | 12.79 | 13.02 | 12.79 | 12.79 | 200 | -0.46(-3.47%) |
| Oct 17, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.53(+4.13%) |
| Oct 13, 2023 | 12.72 | 0 | -0.15(-1.15%) | |||
| Oct 11, 2023 | 12.87 | 60 | +0.00(+0.02%) | |||
| Oct 10, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 500 | +0.22(+1.74%) |
| Oct 06, 2023 | 12.65 | 0 | +0.08(+0.63%) | |||
| Oct 05, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 225 | +0.17(+1.37%) |
| Oct 04, 2023 | 12.48 | 12.48 | 12.40 | 12.40 | 610 | -0.18(-1.43%) |
| Oct 03, 2023 | 12.58 | 12.58 | 12.57 | 12.58 | 200 | -0.16(-1.26%) |
| Oct 02, 2023 | 12.72 | 12.80 | 12.72 | 12.74 | 2,496 | -0.47(-3.56%) |
| Sep 29, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 1,000 | -0.03(-0.23%) |
| Sep 27, 2023 | 13.24 | 0 | -0.45(-3.29%) | |||
| Sep 26, 2023 | 13.68 | 13.69 | 13.68 | 13.69 | 569 | -0.32(-2.28%) |
| Sep 25, 2023 | 14.11 | 14.11 | 14.01 | 14.01 | 211 | -0.28(-1.96%) |
| Sep 22, 2023 | 14.33 | 14.33 | 14.29 | 14.29 | 583 | -0.36(-2.46%) |
| Sep 21, 2023 | 14.75 | 14.75 | 14.65 | 14.65 | 404 | -0.65(-4.25%) |
| Sep 19, 2023 | 15.30 | 1 | -0.14(-0.91%) | |||
| Sep 15, 2023 | 15.44 | 0 | +0.44(+2.93%) | |||
| Sep 08, 2023 | 15.00 | 622 | -0.09(-0.60%) | |||
| Sep 07, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 100 | -0.32(-2.10%) |
| Sep 01, 2023 | 15.41 | 19 | +0.04(+0.28%) | |||
| Aug 31, 2023 | 15.47 | 15.47 | 15.37 | 15.37 | 1,310 | -0.17(-1.09%) |
| Aug 30, 2023 | 15.60 | 15.69 | 15.54 | 15.54 | 950 | -0.11(-0.70%) |
| Aug 29, 2023 | 15.50 | 15.65 | 15.48 | 15.65 | 1,415 | +0.03(+0.19%) |
| Aug 28, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.74(+4.97%) |
| Aug 22, 2023 | 14.88 | 62 | -0.32(-2.11%) | |||
| Aug 16, 2023 | 15.20 | 4 | +0.01(+0.07%) | |||
| Aug 15, 2023 | 15.34 | 15.34 | 15.19 | 15.19 | 2,874 | -0.95(-5.89%) |
| Aug 11, 2023 | 16.14 | 73 | +0.14(+0.88%) | |||
| Aug 10, 2023 | 15.98 | 16.00 | 15.98 | 16.00 | 371 | -0.15(-0.93%) |
| Aug 08, 2023 | 16.15 | 6 | -0.09(-0.56%) | |||
| Aug 04, 2023 | 16.24 | 0 | +0.07(+0.44%) | |||
| Aug 03, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 127 | -0.27(-1.64%) |
| Aug 01, 2023 | 16.44 | 588 | -0.52(-3.07%) | |||
| Jul 26, 2023 | 16.96 | 20 | -0.16(-0.95%) | |||
| Jul 21, 2023 | 17.12 | 3,796 | +0.12(+0.72%) | |||
| Jul 19, 2023 | 17.00 | 0 | +0.28(+1.67%) | |||
| Jul 18, 2023 | 16.69 | 16.72 | 16.69 | 16.72 | 1,711 | +0.17(+1.03%) |
| Jul 13, 2023 | 16.55 | 10 | +0.06(+0.36%) | |||
| Jul 12, 2023 | 16.50 | 16.50 | 16.49 | 16.49 | 4,546 | +0.30(+1.85%) |
| Jul 10, 2023 | 16.19 | 130 | -0.07(-0.43%) | |||
| Jul 07, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 420 | +0.23(+1.43%) |
| Jul 06, 2023 | 16.01 | 16.03 | 15.99 | 16.03 | 870 | -0.37(-2.26%) |
| Jun 27, 2023 | 16.40 | 33 | +0.49(+3.11%) | |||
| Jun 26, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 197 | +0.32(+2.09%) |
| Jun 23, 2023 | 15.71 | 15.71 | 15.58 | 15.58 | 2,600 | -0.43(-2.71%) |
| Jun 22, 2023 | 16.10 | 16.10 | 16.01 | 16.01 | 601 | -0.09(-0.53%) |
| Jun 21, 2023 | 16.00 | 16.20 | 16.00 | 16.10 | 1,024 | -0.40(-2.42%) |
| Jun 20, 2023 | 16.50 | 16.61 | 16.50 | 16.50 | 2,585 | -0.65(-3.79%) |
| Jun 16, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 180 | +0.04(+0.20%) |
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.
