Skip to main content
logo
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.36
-0.24 (-1.29%)
Sep 2, 2025, 4:00 PM EDT

TSX:AP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202518.5018.5218.2918.3618.36-1.29%294,928
Aug 29, 202518.5118.6818.3318.6018.60-444,047
Aug 28, 202518.6018.6118.4518.6018.450.27%466,700
Aug 27, 202518.4618.5818.4218.5518.400.76%292,500
Aug 26, 202518.5018.6318.3418.4118.26-0.54%438,700
Aug 25, 202518.5518.6018.4518.5118.36-0.43%249,119
Aug 22, 202518.3518.6418.3218.5918.441.86%456,300
Aug 21, 202518.1818.3818.1318.2518.100.16%337,900
Aug 20, 202518.3118.4018.2018.2218.07-0.71%437,700
Aug 19, 202518.2218.4118.1918.3518.200.99%708,900
Aug 18, 202518.0018.2917.9618.1718.021.34%637,146
Aug 15, 202517.8417.9817.7817.9317.790.62%556,400
Aug 14, 202517.7817.8317.5017.8217.68-0.11%424,600
Aug 13, 202517.5317.8617.4917.8417.702.18%727,000
Aug 12, 202517.2917.5817.0817.4617.321.39%696,110
Aug 11, 202517.2317.3017.1117.2217.080.12%439,926
Aug 8, 202517.1917.2517.1317.2017.060.06%424,436
Aug 7, 202517.2817.3717.1117.1917.05-0.17%396,400
Aug 6, 202517.0917.2517.0217.2217.081.00%241,200
Aug 5, 202517.0917.1416.8217.0516.91-0.18%738,600
Aug 1, 202517.2117.2817.0017.0816.94-1.27%451,600
Jul 31, 202517.2117.5017.2017.3017.16-0.06%960,413
Jul 30, 202517.8017.8817.0117.3117.02-2.64%1,930,400
Jul 29, 202517.8418.0117.7817.7817.63-0.22%385,900
Jul 28, 202517.7717.9117.6117.8217.670.22%605,902
Jul 25, 202518.1018.1017.7617.7817.63-1.22%476,902
Jul 24, 202518.0718.1817.9618.0017.84-0.39%794,700
Jul 23, 202518.0218.1617.9518.0717.910.78%378,340
Jul 22, 202517.9418.0217.7917.9317.770.67%592,600
Jul 21, 202518.0418.0517.7817.8117.66-0.39%349,218
Jul 18, 202517.8717.9117.7117.8817.730.39%394,100
Jul 17, 202518.2018.2717.7917.8117.66-2.14%594,436
Jul 16, 202518.2218.3818.1818.2018.04-0.11%689,700
Jul 15, 202518.3818.4018.1218.2218.06-0.49%342,512
Jul 14, 202518.1618.3818.0918.3118.150.72%679,100
Jul 11, 202517.9518.1917.8418.1818.020.55%870,214
Jul 10, 202517.7618.0917.7118.0817.921.97%407,217
Jul 9, 202517.5617.7517.5617.7317.580.97%396,517
Jul 8, 202517.7517.7517.4517.5617.41-0.23%463,600
Jul 7, 202517.9517.9517.5217.6017.45-2.06%559,901
Jul 4, 202517.6418.0617.4417.9717.813.81%927,537
Jul 3, 202517.3117.4617.1217.3117.16-0.23%304,000
Jul 2, 202517.2317.3917.1617.3517.201.11%402,431
Jun 30, 202517.1917.2716.9517.1617.16-0.23%433,500
Jun 27, 202516.9017.3616.9017.2017.052.08%861,700
Jun 26, 202516.8716.9016.7516.8516.700.18%282,232
Jun 25, 202517.0117.0116.8116.8216.67-0.94%486,900
Jun 24, 202517.0317.0816.9316.9816.830.41%398,100
Jun 23, 202517.0017.0416.8616.9116.76-0.12%199,830
Jun 20, 202517.0017.0416.8716.9316.78-0.24%388,800