Skip to main content
/
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.75
+0.25 (1.61%)
Jun 3, 2025, 4:00 PM EDT

TSX:AP.UN Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 20, 2003→Jun 3, 2025Max ▾200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​2025020.0040.0060.0015.75

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202515.5515.7715.4715.7515.751.61%328,727
Jun 2, 202515.7915.8715.4915.5015.50-1.77%506,928
May 30, 202515.8915.9115.7515.7815.78-1.44%383,503
May 29, 202515.6516.1015.6516.0115.862.56%618,400
May 28, 202515.6115.6215.4415.6115.460.45%306,100
May 27, 202515.3315.6415.3315.5415.391.77%442,506
May 26, 202515.1015.3815.0715.2715.131.73%235,241
May 23, 202514.9615.0314.9015.0114.87-333,828
May 22, 202514.8815.0714.7115.0114.870.67%526,274
May 21, 202515.2515.3214.8514.9114.77-2.49%585,330
May 20, 202515.4315.5015.1815.2915.15-0.78%328,747
May 16, 202515.1415.4815.0215.4115.271.99%464,512
May 15, 202515.0315.2514.9615.1114.971.00%500,949
May 14, 202515.2015.2114.9014.9614.82-0.80%279,122
May 13, 202515.2415.2815.0415.0814.94-0.79%345,739
May 12, 202515.2915.3015.0715.2015.062.29%617,300
May 9, 202514.8314.9214.7614.8614.720.75%601,100
May 8, 202514.6814.8314.5114.7514.610.82%832,513
May 7, 202514.6214.7014.5014.6314.490.21%550,823
May 6, 202514.6014.7814.5514.6014.46-0.07%585,719
May 5, 202515.3115.4914.5814.6114.47-5.13%1,377,959
May 2, 202515.2415.5115.2415.4015.260.98%647,900
May 1, 202515.2415.4614.7715.2515.11-0.59%975,737
Apr 30, 202515.5915.5915.1115.3415.34-2.04%384,600
Apr 29, 202515.8015.8715.5815.6615.51-0.76%189,141
Apr 28, 202515.7215.8215.6415.7815.630.70%192,718
Apr 25, 202515.5715.7715.4315.6715.520.58%454,149
Apr 24, 202515.5315.6715.4615.5815.430.58%349,000
Apr 23, 202515.6015.7015.3815.4915.341.31%244,300
Apr 22, 202515.2115.5715.2115.2915.141.46%356,400
Apr 21, 202515.3815.4914.8515.0714.93-2.02%709,400
Apr 17, 202515.2015.4815.2015.3815.231.25%238,308
Apr 16, 202514.9915.5514.9915.1915.041.27%472,800
Apr 15, 202514.7915.1614.7615.0014.861.42%1,704,808
Apr 14, 202514.7414.9314.4714.7914.652.78%493,700
Apr 11, 202514.2614.5914.2314.3914.250.77%490,030
Apr 10, 202515.0915.1014.1314.2814.14-6.11%1,560,103
Apr 9, 202514.1515.2513.4415.2115.065.04%1,655,013
Apr 8, 202515.1115.1114.2514.4814.34-2.03%1,795,128
Apr 7, 202514.9315.3714.5014.7814.64-4.27%1,458,200
Apr 4, 202516.1316.1415.4215.4415.29-5.51%1,333,600
Apr 3, 202516.4316.6516.2516.3416.18-2.04%731,800
Apr 2, 202516.5616.7116.4416.6816.52-0.42%568,300
Apr 1, 202516.3916.7516.3116.7516.592.20%839,900
Mar 31, 202516.4716.6316.3616.3916.23-1.32%780,000
Mar 28, 202516.7516.7516.5016.6116.46-0.66%574,025
Mar 27, 202516.7316.9116.6316.7216.570.60%544,500
Mar 26, 202516.8516.8816.6216.6216.47-1.31%656,412
Mar 25, 202517.1217.3016.7716.8416.69-1.52%725,100
Mar 24, 202516.8417.2116.8417.1016.951.54%588,000