Allied Properties Real Estate Investment Trust (APYRF)
OTCMKTS
· Delayed Price · Currency is USD
11.22
+0.08 (0.72%)
Apr 25, 2025, 10:34 AM EDT
APYRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% | 4,416 |
| Apr 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 47,247 |
| Apr 23, 2025 | 11.30 | 11.30 | 11.14 | 11.14 | 11.14 | -0.23% | 3,028 |
| Apr 22, 2025 | 11.15 | 11.17 | 11.15 | 11.17 | 11.17 | 3.97% | 7,142 |
| Apr 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -3.85% | 9,651 |
| Apr 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.69% | 7,717 |
| Apr 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 44,001 |
| Apr 15, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 29,894 |
| Apr 14, 2025 | 10.66 | 10.71 | 10.66 | 10.67 | 10.67 | 0.76% | 29,667 |
| Apr 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 1,906 |
| Apr 10, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 47,702 |
| Apr 9, 2025 | 9.81 | 10.70 | 9.71 | 10.59 | 10.59 | 5.27% | 25,256 |
| Apr 8, 2025 | 10.50 | 10.58 | 10.06 | 10.06 | 10.06 | -4.46% | 41,203 |
| Apr 7, 2025 | 10.54 | 10.54 | 10.51 | 10.53 | 10.53 | -4.53% | 40,383 |
| Apr 4, 2025 | 11.00 | 11.09 | 10.89 | 11.03 | 11.03 | -5.20% | 15,543 |
| Apr 3, 2025 | 11.62 | 11.64 | 11.61 | 11.64 | 11.64 | 0.47% | 30,507 |
| Apr 2, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.22% | 14,909 |
| Apr 1, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 15,692 |
| Mar 31, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.38% | 41,918 |
| Mar 28, 2025 | 11.57 | 11.60 | 11.57 | 11.60 | 11.50 | -0.26% | 17,899 |
| Mar 27, 2025 | 11.78 | 11.78 | 11.63 | 11.63 | 11.52 | -1.11% | 23,408 |
| Mar 26, 2025 | 11.74 | 11.76 | 11.74 | 11.76 | 11.65 | -1.01% | 16,289 |
| Mar 25, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.77 | -0.50% | 50,800 |
| Mar 24, 2025 | 11.92 | 11.98 | 11.92 | 11.94 | 11.83 | 2.05% | 14,289 |
| Mar 21, 2025 | 11.51 | 11.70 | 11.51 | 11.70 | 11.59 | 1.04% | 39,723 |
| Mar 20, 2025 | 11.59 | 11.59 | 11.58 | 11.58 | 11.48 | -1.03% | 13,045 |
| Mar 19, 2025 | 11.65 | 11.71 | 11.65 | 11.70 | 11.59 | -0.26% | 9,829 |
| Mar 18, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.62 | 0.21% | 5,012 |
| Mar 17, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.60 | 0.31% | 13,634 |
| Mar 14, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.56 | - | 32,841 |
| Mar 13, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.56 | 1.04% | 11,296 |
| Mar 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.45 | - | 10,357 |
| Mar 11, 2025 | 11.61 | 11.61 | 11.41 | 11.55 | 11.45 | 0.17% | 26,959 |
| Mar 10, 2025 | 11.89 | 11.89 | 11.53 | 11.53 | 11.43 | -3.68% | 31,580 |
| Mar 7, 2025 | 12.09 | 12.09 | 11.97 | 11.97 | 11.86 | 0.08% | 14,485 |
| Mar 6, 2025 | 11.94 | 11.96 | 11.93 | 11.96 | 11.85 | 0.42% | 70,007 |
| Mar 5, 2025 | 11.91 | 11.91 | 11.89 | 11.91 | 11.80 | 5.40% | 62,376 |
| Mar 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -4.07% | 6,996 |
| Mar 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.67 | 1.54% | 187,342 |
| Feb 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | -2.27% | 8,871 |
| Feb 27, 2025 | 12.06 | 12.06 | 11.87 | 11.87 | 11.66 | -1.85% | 9,019 |
| Feb 26, 2025 | 12.11 | 12.11 | 12.09 | 12.09 | 11.88 | -0.38% | 7,138 |
| Feb 25, 2025 | 12.25 | 12.25 | 12.14 | 12.14 | 11.92 | 1.67% | 33,009 |
| Feb 24, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.73 | - | 8,973 |
| Feb 21, 2025 | 12.04 | 12.04 | 11.91 | 11.94 | 11.73 | -0.90% | 3,802 |
| Feb 20, 2025 | 12.07 | 12.07 | 12.04 | 12.05 | 11.84 | 0.14% | 132,186 |
| Feb 19, 2025 | 12.15 | 12.15 | 12.03 | 12.03 | 11.82 | -0.64% | 21,883 |
| Feb 18, 2025 | 12.11 | 12.16 | 12.11 | 12.11 | 11.89 | 0.75% | 7,821 |
| Feb 14, 2025 | 12.00 | 12.04 | 12.00 | 12.02 | 11.81 | - | 133,659 |
| Feb 13, 2025 | 12.01 | 12.02 | 12.01 | 12.02 | 11.81 | 0.60% | 23,530 |