Allied Properties Real Estate Investment Trust (APYRF)
OTCMKTS · Delayed Price · Currency is USD · Units
7.19
+0.06 (0.84%)
Jun 5, 2026, 10:12 AM EST
APYRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.19 | 7.19 | 7.04 | 7.19 | - | 1.84% | 260 |
| Jun 4, 2026 | 7.10 | 7.13 | 7.06 | 7.06 | 7.06 | - | 39,580 |
| Jun 3, 2026 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | -2.08% | 16,477 |
| Jun 1, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.57% | 21,156 |
| May 26, 2026 | 7.36 | 7.36 | 7.29 | 7.30 | 7.25 | -0.75% | 103,027 |
| May 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | -0.81% | 74,675 |
| May 21, 2026 | 7.13 | 7.41 | 7.13 | 7.41 | 7.37 | 1.65% | 136,269 |
| May 20, 2026 | 7.32 | 7.36 | 7.29 | 7.29 | 7.25 | 2.24% | 4,424 |
| May 19, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.09 | 0.42% | 124,041 |
| May 11, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.06 | -1.53% | 53,625 |
| May 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.17 | 1.12% | 105,879 |
| May 4, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.09 | -1.00% | 45,021 |
| May 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | 0.31% | 68,119 |
| Apr 30, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.14 | -3.84% | 13,616 |
| Apr 29, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.42 | -1.31% | 45,083 |
| Apr 28, 2026 | 7.64 | 7.64 | 7.61 | 7.61 | 7.52 | -0.26% | 31,509 |
| Apr 24, 2026 | 7.53 | 7.64 | 7.53 | 7.63 | 7.54 | 1.46% | 78,567 |
| Apr 23, 2026 | 7.63 | 7.63 | 7.52 | 7.52 | 7.43 | -1.05% | 112,717 |
| Apr 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -2.56% | 6,915 |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | -1.28% | 29,157 |
| Apr 20, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.81 | -1.55% | 13,225 |
| Apr 17, 2026 | 8.07 | 8.07 | 8.02 | 8.03 | 7.93 | -0.06% | 44,537 |
| Apr 16, 2026 | 7.98 | 8.28 | 7.98 | 8.03 | 7.94 | 4.80% | 60,258 |
| Apr 14, 2026 | 7.55 | 7.66 | 7.51 | 7.66 | 7.57 | 8.22% | 48,519 |
| Apr 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | 0.85% | 2,150 |
| Apr 10, 2026 | 6.95 | 7.02 | 6.94 | 7.02 | 6.94 | 1.01% | 12,965 |
| Apr 9, 2026 | 7.16 | 7.16 | 6.95 | 6.95 | 6.87 | -2.66% | 25,216 |
| Apr 8, 2026 | 7.29 | 7.29 | 7.14 | 7.14 | 7.06 | 1.13% | 107,932 |
| Apr 7, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 6.98 | 4.75% | 55,013 |
| Apr 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.66 | 2.74% | 20,898 |
| Apr 1, 2026 | 6.58 | 6.58 | 6.55 | 6.56 | 6.48 | 1.29% | 8,515 |
| Mar 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.40 | -0.46% | 4,119 |
| Mar 27, 2026 | 6.58 | 6.58 | 6.55 | 6.55 | 6.43 | -2.53% | 46,822 |
| Mar 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.60 | -0.30% | 13,611 |
| Mar 23, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.62 | -0.16% | 36,645 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.43% | 9,129 |
| Mar 18, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | -1.02% | 16,078 |
| Mar 17, 2026 | 6.98 | 6.98 | 6.85 | 6.85 | 6.72 | -0.58% | 68,198 |
| Mar 16, 2026 | 6.92 | 6.92 | 6.89 | 6.89 | 6.76 | -0.43% | 304,569 |
| Mar 13, 2026 | 6.82 | 6.92 | 6.82 | 6.92 | 6.79 | 1.47% | 93,467 |
| Mar 12, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.69 | 3.02% | 11,693 |
| Mar 11, 2026 | 6.56 | 6.62 | 6.56 | 6.62 | 6.50 | 0.15% | 35,045 |
| Mar 9, 2026 | 6.56 | 6.61 | 6.46 | 6.61 | 6.49 | -0.90% | 30,254 |
| Mar 6, 2026 | 6.78 | 6.78 | 6.67 | 6.67 | 6.55 | -3.19% | 106,887 |
| Mar 4, 2026 | 6.81 | 6.89 | 6.81 | 6.89 | 6.76 | 1.13% | 48,646 |
| Mar 3, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | -2.67% | 94,222 |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 0.29% | 6,085 |
| Feb 27, 2026 | 6.90 | 6.98 | 6.89 | 6.98 | 6.85 | 1.51% | 95,746 |
| Feb 26, 2026 | 6.95 | 6.95 | 6.92 | 6.92 | 6.75 | 0.29% | 75,639 |
| Feb 25, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.73 | -1.43% | 161,140 |