Allied Properties Real Estate Investment Trust (OP: APYRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2009 | 9.721 | 9.721 | 9.721 | 9.721 | 500 | +0.16(+1.67%) |
| Jan 23, 2009 | 9.561 | 9.561 | 9.561 | 0 | +0.00(+0.00%) | |
| Jan 22, 2009 | 9.569 | 9.569 | 9.561 | 9.561 | 200 | -0.03(-0.31%) |
| Jan 21, 2009 | 9.591 | 9.591 | 9.591 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 9.690 | 9.690 | 9.591 | 9.591 | 1,200 | -0.01(-0.05%) |
| Jan 16, 2009 | 9.578 | 9.662 | 9.523 | 9.596 | 8,600 | -0.24(-2.48%) |
| Jan 13, 2009 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 9.840 | 9.840 | 9.840 | 9.840 | 500 | +0.00(+0.03%) |
| Dec 31, 2008 | 9.838 | 9.838 | 9.838 | 0 | +1.37(+16.19%) | |
| Dec 23, 2008 | 8.624 | 8.624 | 8.466 | 8.466 | 4,600 | -0.16(-1.81%) |
| Dec 22, 2008 | 8.623 | 8.623 | 8.623 | 8.623 | 5,400 | +0.47(+5.80%) |
| Dec 08, 2008 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) | |
| Dec 05, 2008 | 8.150 | 8.150 | 8.150 | 8.150 | 400 | -0.66(-7.51%) |
| Dec 03, 2008 | 8.812 | 8.812 | 8.812 | 8.812 | 0 | +0.00(+0.00%) |
| Dec 02, 2008 | 8.891 | 8.891 | 8.764 | 8.812 | 6,600 | -0.11(-1.23%) |
| Dec 01, 2008 | 9.363 | 9.363 | 8.922 | 8.922 | 11,100 | +0.20(+2.26%) |
| Nov 28, 2008 | 8.725 | 8.725 | 8.725 | 0 | +0.00(+0.00%) | |
| Nov 26, 2008 | 8.725 | 8.725 | 8.725 | 8.725 | 600 | +0.11(+1.30%) |
| Nov 25, 2008 | 8.685 | 8.685 | 8.613 | 8.613 | 400 | +0.46(+5.67%) |
| Nov 24, 2008 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 8.150 | 8.150 | 8.150 | 8.150 | 2,200 | -0.31(-3.66%) |
| Nov 20, 2008 | 8.460 | 8.460 | 8.460 | 8.460 | 6,111 | -1.80(-17.51%) |
| Nov 19, 2008 | 10.26 | 10.26 | 10.26 | 10.26 | 700 | +0.12(+1.20%) |
| Nov 18, 2008 | 10.28 | 10.28 | 10.13 | 10.13 | 1,600 | -0.20(-1.91%) |
| Nov 17, 2008 | 10.35 | 10.35 | 10.33 | 10.33 | 1,000 | -0.25(-2.34%) |
| Nov 12, 2008 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Nov 11, 2008 | 10.83 | 10.83 | 10.58 | 10.58 | 2,600 | -1.82(-14.69%) |
| Nov 07, 2008 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
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.
