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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
