Skip to main content
logo
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
9.66
+0.03 (0.31%)
Feb 23, 2026, 4:00 PM EST

TSX:AP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20269.609.679.439.669.660.31%1,593,125
Feb 20, 20269.629.769.559.639.63-0.72%1,444,622
Feb 19, 20269.779.809.529.709.70-1.42%4,429,085
Feb 18, 20269.599.889.479.849.843.14%3,828,870
Feb 17, 20269.559.639.109.549.540.53%2,533,309
Feb 13, 20269.259.659.199.499.493.60%3,600,665
Feb 12, 202610.1410.279.139.169.16-9.66%10,644,801
Feb 11, 202611.0911.0910.0010.1410.14-27.83%9,156,031
Feb 10, 202614.0014.1813.9314.0514.050.43%536,666
Feb 9, 202614.0214.0913.8813.9913.99-0.50%711,842
Feb 6, 202614.1214.3013.9814.0614.06-0.28%463,185
Feb 5, 202614.2614.3914.0014.1014.10-2.15%562,398
Feb 4, 202614.3114.5614.2814.4114.411.48%704,215
Feb 3, 202614.2714.3414.0614.2014.20-0.07%391,506
Feb 2, 202613.9614.2813.9614.2114.211.14%529,331
Jan 30, 202614.0814.2913.9214.0514.05-0.85%528,282
Jan 29, 202614.1814.3514.1014.1714.11-0.42%332,849
Jan 28, 202614.2314.4914.2214.2314.17-0.49%701,184
Jan 27, 202614.2214.4314.0814.3014.240.07%644,135
Jan 26, 202614.2214.4514.1814.2914.230.99%831,960
Jan 23, 202613.9014.2413.8514.1514.091.87%807,008
Jan 22, 202613.9014.1113.8913.8913.830.07%520,368
Jan 21, 202613.9614.0313.8413.8813.82-0.43%483,821
Jan 20, 202614.1814.2113.9013.9413.88-1.69%694,724
Jan 19, 202614.3014.3014.1214.1814.12-1.18%241,712
Jan 16, 202614.2314.4314.1014.3514.290.77%785,657
Jan 15, 202614.3214.4114.2114.2414.18-0.14%603,541
Jan 14, 202614.3314.5014.2514.2614.20-0.35%543,429
Jan 13, 202614.6614.6814.2814.3114.25-2.12%591,520
Jan 12, 202614.3114.6414.2114.6214.562.31%650,642
Jan 9, 202614.0114.3413.9414.2914.231.78%539,070
Jan 8, 202613.8014.1113.8014.0413.981.74%589,023
Jan 7, 202613.9514.0213.7613.8013.74-0.79%593,154
Jan 6, 202613.8413.9913.7313.9113.850.36%768,004
Jan 5, 202613.8314.0413.5613.8613.800.51%1,045,284
Jan 2, 202613.3313.9513.3313.7913.733.14%831,112
Dec 31, 202513.3713.4513.2113.3713.31-2,585,634
Dec 30, 202513.2613.4413.2613.3713.250.38%643,411
Dec 29, 202513.1213.4013.0913.3213.201.14%688,664
Dec 24, 202513.1613.2313.0213.1713.06-232,317
Dec 23, 202513.2413.4113.0313.1713.06-0.98%793,621
Dec 22, 202513.2413.3913.1913.3013.180.99%623,408
Dec 19, 202513.2013.2313.1213.1713.060.15%878,725
Dec 18, 202513.0513.2112.9613.1513.041.31%720,006
Dec 17, 202513.1813.2512.9712.9812.87-1.07%758,451
Dec 16, 202513.1013.3213.0713.1213.01-0.08%669,240
Dec 15, 202513.2113.3113.0513.1313.02-0.68%773,627
Dec 12, 202513.1213.3313.0713.2213.101.38%757,896
Dec 11, 202513.2813.2812.9913.0412.93-1.81%555,529
Dec 10, 202512.9213.3312.9013.2813.162.63%1,468,449