Allied Properties Real Estate Investment Trust (APYRF)
OTCMKTS · Delayed Price · Currency is USD · Units
6.06
0.00 (0.00%)
Sep 1, 2026, 1:16 PM EST
APYRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 0.83% | 38,369 |
| Sep 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | 62,572 |
| Sep 1, 2026 | 6.12 | 6.12 | 5.99 | 6.00 | 6.00 | -3.23% | 14,257 |
| Aug 31, 2026 | 6.37 | 6.37 | 6.19 | 6.20 | 6.20 | -2.47% | 1,923 |
| Aug 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - | 51,871 |
| Aug 27, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.36 | -0.78% | 30,560 |
| Aug 26, 2026 | 6.59 | 6.59 | 6.45 | 6.45 | 6.41 | -1.98% | 66,073 |
| Aug 25, 2026 | 6.59 | 6.59 | 6.58 | 6.58 | 6.54 | -2.81% | 58,136 |
| Aug 20, 2026 | 6.70 | 6.77 | 6.70 | 6.77 | 6.72 | 2.58% | 33,946 |
| Aug 18, 2026 | 6.61 | 6.61 | 6.60 | 6.60 | 6.56 | -0.60% | 14,940 |
| Aug 17, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | -0.97% | 6,077 |
| Aug 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | -0.52% | 6,557 |
| Aug 13, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.69 | 0.30% | 32,380 |
| Aug 12, 2026 | 6.71 | 6.72 | 6.71 | 6.72 | 6.67 | -0.59% | 53,436 |
| Aug 11, 2026 | 6.78 | 6.78 | 6.76 | 6.76 | 6.71 | -2.73% | 58,719 |
| Aug 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 1.76% | 66,910 |
| Aug 6, 2026 | 6.98 | 6.98 | 6.83 | 6.83 | 6.78 | -2.29% | 18,474 |
| Aug 5, 2026 | 7.02 | 7.02 | 6.99 | 6.99 | 6.94 | 0.43% | 9,736 |
| Aug 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.91 | -1.14% | 64,380 |
| Jul 31, 2026 | 7.19 | 7.19 | 7.04 | 7.04 | 6.99 | -0.94% | 38,264 |
| Jul 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | 0.14% | 34,176 |
| Jul 29, 2026 | 7.54 | 7.54 | 7.00 | 7.14 | 7.05 | -6.18% | 453,310 |
| Jul 28, 2026 | 7.43 | 7.61 | 7.43 | 7.61 | 7.51 | 3.38% | 33,349 |
| Jul 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.27 | 0.29% | 69,000 |
| Jul 24, 2026 | 7.12 | 7.36 | 7.12 | 7.34 | 7.25 | -0.16% | 37,001 |
| Jul 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 2.11% | 91,943 |
| Jul 21, 2026 | 7.19 | 7.20 | 7.16 | 7.20 | 7.11 | -0.44% | 60,590 |
| Jul 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.14 | -0.11% | 51,595 |
| Jul 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.15 | 0.28% | 27,814 |
| Jul 15, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.13 | 0.28% | 32,818 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | - | 8,212 |
| Jul 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -0.28% | 202 |
| Jul 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.13 | - | 22,816 |
| Jul 2, 2026 | 7.22 | 7.24 | 7.22 | 7.22 | 7.13 | 3.72% | 88,917 |
| Jun 30, 2026 | 6.97 | 6.97 | 6.96 | 6.96 | 6.87 | -0.80% | 45,635 |
| Jun 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.93 | 0.87% | 517 |
| Jun 25, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 6.87 | 0.71% | 62,404 |
| Jun 24, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.82 | -2.93% | 25,847 |
| Jun 16, 2026 | 7.16 | 7.16 | 7.15 | 7.16 | 7.03 | -0.97% | 12,461 |
| Jun 12, 2026 | 7.21 | 7.23 | 7.20 | 7.23 | 7.09 | - | 9,009 |
| Jun 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.09 | 2.12% | 18,589 |
| Jun 8, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.95 | -0.70% | 353,353 |
| Jun 5, 2026 | 7.06 | 7.19 | 7.04 | 7.13 | 7.00 | 0.99% | 55,058 |
| Jun 4, 2026 | 7.10 | 7.13 | 7.06 | 7.06 | 6.93 | - | 39,580 |
| Jun 3, 2026 | 7.07 | 7.07 | 7.06 | 7.06 | 6.93 | -2.08% | 16,477 |
| Jun 1, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.07 | -0.58% | 21,156 |
| May 26, 2026 | 7.36 | 7.36 | 7.29 | 7.30 | 7.12 | -0.75% | 103,027 |
| May 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | -0.81% | 74,675 |
| May 21, 2026 | 7.13 | 7.41 | 7.13 | 7.41 | 7.23 | 1.65% | 136,269 |
| May 20, 2026 | 7.32 | 7.36 | 7.29 | 7.29 | 7.11 | 2.24% | 4,424 |