Allied Properties Real Estate Investment Trust (APYRF)
OTCMKTS
· Delayed Price · Currency is USD
11.50
-0.02 (-0.17%)
May 30, 2025, 3:29 PM EDT
APYRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.54 | 11.55 | 11.50 | 11.50 | 11.50 | -0.17% | 63,463 |
| May 29, 2025 | 11.57 | 11.57 | 11.52 | 11.52 | 11.41 | 2.40% | 46,978 |
| May 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.15 | -0.35% | 12,222 |
| May 27, 2025 | 11.31 | 11.34 | 11.29 | 11.29 | 11.18 | 4.63% | 16,717 |
| May 23, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.69 | - | 483 |
| May 22, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.69 | -0.64% | 34,115 |
| May 21, 2025 | 10.83 | 10.86 | 10.83 | 10.86 | 10.76 | -11.35% | 27,548 |
| May 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.14 | - | 5,158 |
| May 19, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.14 | 11.16% | 190 |
| May 16, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.92 | 1.29% | 14,928 |
| May 15, 2025 | 10.86 | 10.88 | 10.84 | 10.88 | 10.78 | 1.68% | 29,846 |
| May 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | -1.83% | 4,031 |
| May 13, 2025 | 10.33 | 10.90 | 10.33 | 10.90 | 10.80 | 1.40% | 10,619 |
| May 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.65 | 0.97% | 8,420 |
| May 9, 2025 | 10.67 | 10.67 | 10.64 | 10.65 | 10.55 | 1.40% | 2,799 |
| May 8, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.40 | - | 45,907 |
| May 7, 2025 | 10.56 | 10.62 | 10.50 | 10.50 | 10.40 | -1.13% | 29,987 |
| May 6, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.52 | 0.38% | 38,511 |
| May 5, 2025 | 10.70 | 10.74 | 10.58 | 10.58 | 10.48 | -2.94% | 44,213 |
| May 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | 48,159 |
| May 1, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.80 | -1.27% | 57,363 |
| Apr 30, 2025 | 10.97 | 11.04 | 10.97 | 11.04 | 10.94 | -1.43% | 23,278 |
| Apr 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.99 | - | 33,088 |
| Apr 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.99 | -0.18% | 5,216 |
| Apr 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.01 | 0.72% | 4,416 |
| Apr 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.93 | - | 47,247 |
| Apr 23, 2025 | 11.30 | 11.30 | 11.14 | 11.14 | 10.93 | -0.23% | 3,028 |
| Apr 22, 2025 | 11.15 | 11.17 | 11.15 | 11.17 | 10.95 | 3.97% | 7,142 |
| Apr 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.54 | -3.85% | 9,651 |
| Apr 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 10.96 | 4.69% | 7,717 |
| Apr 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.47 | - | 44,001 |
| Apr 15, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.47 | - | 29,894 |
| Apr 14, 2025 | 10.66 | 10.71 | 10.66 | 10.67 | 10.47 | 0.76% | 29,667 |
| Apr 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.39 | - | 1,906 |
| Apr 10, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.39 | - | 47,702 |
| Apr 9, 2025 | 9.81 | 10.70 | 9.71 | 10.59 | 10.39 | 5.27% | 25,256 |
| Apr 8, 2025 | 10.50 | 10.58 | 10.06 | 10.06 | 9.87 | -4.46% | 41,203 |
| Apr 7, 2025 | 10.54 | 10.54 | 10.51 | 10.53 | 10.33 | -4.53% | 40,383 |
| Apr 4, 2025 | 11.00 | 11.09 | 10.89 | 11.03 | 10.82 | -5.20% | 15,543 |
| Apr 3, 2025 | 11.62 | 11.64 | 11.61 | 11.64 | 11.41 | 0.47% | 30,507 |
| Apr 2, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.36 | 1.22% | 14,909 |
| Apr 1, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.22 | - | 15,692 |
| Mar 31, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.22 | -1.38% | 41,918 |
| Mar 28, 2025 | 11.57 | 11.60 | 11.57 | 11.60 | 11.28 | -0.26% | 17,899 |
| Mar 27, 2025 | 11.78 | 11.78 | 11.63 | 11.63 | 11.31 | -1.11% | 23,408 |
| Mar 26, 2025 | 11.74 | 11.76 | 11.74 | 11.76 | 11.43 | -1.01% | 16,289 |
| Mar 25, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.55 | -0.50% | 50,800 |
| Mar 24, 2025 | 11.92 | 11.98 | 11.92 | 11.94 | 11.61 | 2.05% | 14,289 |
| Mar 21, 2025 | 11.51 | 11.70 | 11.51 | 11.70 | 11.37 | 1.04% | 39,723 |
| Mar 20, 2025 | 11.59 | 11.59 | 11.58 | 11.58 | 11.26 | -1.03% | 13,045 |