Allied Properties Real Estate Investment Trust (OP: APYRF )
11.85
+0.03
(+0.26%)
Streaming Delayed Price
Updated: 11:58 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 13, 2023 | 17.11 | 0 | +0.34(+2.01%) | |||
| Jun 12, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 299 | -0.10(-0.60%) |
| Jun 06, 2023 | 16.88 | 0 | +0.31(+1.87%) | |||
| Jun 01, 2023 | 16.57 | 0 | +0.04(+0.24%) | |||
| 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%) |
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.
