Skip to main content
logo
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.08
-0.22 (-1.27%)
Aug 1, 2025, 4:00 PM EDT

TSX:AP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.2117.2817.0017.0817.08-1.27%451,557
Jul 31, 202517.2117.5017.2017.3017.30-0.06%960,413
Jul 30, 202517.8017.8817.0117.3117.16-2.64%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
Jun 19, 202516.9117.0316.8616.9716.820.71%227,012
Jun 18, 202516.8116.9416.8116.8516.700.06%258,700
Jun 17, 202517.0417.0416.8016.8416.69-0.94%423,841
Jun 16, 202516.9817.1016.9217.0016.850.95%284,100
Jun 13, 202516.9817.0616.7516.8416.69-1.35%562,948
Jun 12, 202516.7517.0716.6617.0716.922.09%616,000
Jun 11, 202517.0017.1516.7116.7216.57-1.07%394,630
Jun 10, 202516.6316.9116.5916.9016.751.87%386,700
Jun 9, 202516.3716.7516.3016.5916.451.84%550,839
Jun 6, 202516.0416.3015.9916.2916.152.26%422,200
Jun 5, 202515.9616.0215.7915.9315.790.19%529,300
Jun 4, 202515.7516.0015.6715.9015.760.95%495,026
Jun 3, 202515.5515.7715.4715.7515.611.61%328,727
Jun 2, 202515.7915.8715.4915.5015.36-1.77%506,928
May 30, 202515.8915.9115.7515.7815.64-1.44%383,503
May 29, 202515.6516.1015.6516.0115.722.56%618,400
May 28, 202515.6115.6215.4415.6115.330.45%306,100
May 27, 202515.3315.6415.3315.5415.261.77%442,506
May 26, 202515.1015.3815.0715.2714.991.73%235,241
May 23, 202514.9615.0314.9015.0114.74-333,828