Allied Properties Real Estate Investment Trust (APYRF)
OTCMKTS · Delayed Price · Currency is USD
2.760
-0.030 (-1.08%)
Nov 9, 2026, 4:00 PM EST
APYRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.73 | 2.88 | 2.73 | 2.76 | 2.76 | -1.08% | 72,407 |
| Nov 6, 2026 | 2.88 | 2.88 | 2.79 | 2.79 | 2.79 | 0.72% | 103,379 |
| Nov 5, 2026 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -3.35% | 27,805 |
| Nov 4, 2026 | 2.69 | 2.93 | 2.69 | 2.87 | 2.87 | 7.74% | 399,559 |
| Nov 3, 2026 | 2.84 | 2.84 | 2.65 | 2.66 | 2.66 | -7.01% | 524,935 |
| Nov 2, 2026 | 2.89 | 2.92 | 2.85 | 2.86 | 2.86 | -0.67% | 174,749 |
| Oct 30, 2026 | 3.00 | 3.00 | 2.85 | 2.88 | 2.88 | -2.30% | 92,425 |
| Oct 29, 2026 | 3.40 | 3.40 | 2.70 | 2.99 | 2.95 | -21.93% | 163,210 |
| Oct 28, 2026 | 4.00 | 4.00 | 3.83 | 3.83 | 3.78 | -4.96% | 77,178 |
| Oct 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.97 | -0.74% | 632,990 |
| Oct 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 2.01% | 18,986 |
| Oct 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -2.69% | 62,150 |
| Oct 22, 2026 | 3.92 | 4.09 | 3.92 | 4.09 | 4.03 | 6.79% | 224,571 |
| Oct 21, 2026 | 3.85 | 3.86 | 3.83 | 3.83 | 3.78 | -2.37% | 143,486 |
| Oct 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 1.63% | 15,034 |
| Oct 19, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.81 | -5.85% | 50,944 |
| Oct 16, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.04 | 0.49% | 116,443 |
| Oct 15, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 4.02 | 1.24% | 106,730 |
| Oct 14, 2026 | 4.15 | 4.15 | 4.02 | 4.03 | 3.97 | -2.89% | 137,356 |
| Oct 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.09 | -0.60% | 39,372 |
| Oct 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -2.45% | 43,722 |
| Oct 7, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.22 | -0.47% | 34,361 |
| Oct 6, 2026 | 4.33 | 4.34 | 4.26 | 4.30 | 4.24 | 1.65% | 43,263 |
| Oct 5, 2026 | 4.41 | 4.41 | 4.23 | 4.23 | 4.17 | -13.32% | 166,947 |
| Oct 1, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.81 | -1.81% | 90,714 |
| Sep 30, 2026 | 4.97 | 4.97 | 4.94 | 4.97 | 4.90 | -1.78% | 143,877 |
| Sep 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | -1.89% | 49,303 |
| Sep 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.08 | -2.07% | 111,716 |
| Sep 25, 2026 | 5.25 | 5.31 | 5.23 | 5.31 | 5.19 | 0.95% | 76,437 |
| Sep 24, 2026 | 5.41 | 5.41 | 5.26 | 5.26 | 5.14 | -3.49% | 44,969 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | -3.69% | 29,662 |
| Sep 22, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.53 | 0.89% | 42,108 |
| Sep 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | 3.30% | 83,829 |
| Sep 18, 2026 | 5.45 | 5.49 | 5.43 | 5.43 | 5.31 | -1.81% | 21,280 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.41 | -1.25% | 40,263 |
| Sep 16, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.48 | -2.02% | 86,800 |
| Sep 15, 2026 | 5.81 | 5.81 | 5.72 | 5.72 | 5.59 | -1.63% | 41,851 |
| Sep 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.68 | -0.17% | 67,236 |
| Sep 11, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.69 | 0.31% | 3,314 |
| Sep 10, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.67 | -3.30% | 50,341 |
| Sep 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -0.99% | 23,665 |
| Sep 8, 2026 | 6.13 | 6.13 | 6.06 | 6.06 | 5.93 | -0.82% | 29,557 |
| Sep 4, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 5.97 | 0.83% | 38,369 |
| Sep 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | 1.00% | 62,572 |
| Sep 1, 2026 | 6.12 | 6.12 | 5.99 | 6.00 | 5.87 | -3.23% | 99,112 |
| Aug 31, 2026 | 6.37 | 6.37 | 6.19 | 6.20 | 6.06 | -2.47% | 100,790 |
| Aug 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | - | 51,871 |
| Aug 27, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.22 | -0.78% | 30,560 |
| Aug 26, 2026 | 6.59 | 6.59 | 6.45 | 6.45 | 6.26 | -1.98% | 66,073 |
| Aug 25, 2026 | 6.59 | 6.59 | 6.58 | 6.58 | 6.39 | -2.81% | 58,136 |