Skip to main content
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.25
-0.09 (-0.59%)
May 1, 2025, 4:00 PM EDT

TSX:AP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202515.2415.4614.7715.2515.25-0.59%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
Mar 21, 202516.6016.8516.4016.8416.691.14%780,838
Mar 20, 202516.7216.8316.6016.6516.50-0.54%494,000
Mar 19, 202516.6516.8316.6116.7416.590.30%387,409
Mar 18, 202516.7816.9116.6016.6916.54-0.65%361,938
Mar 17, 202516.6716.8816.5616.8016.650.90%469,400
Mar 14, 202516.6916.9216.6016.6516.500.12%649,300
Mar 13, 202516.7117.0216.5716.6316.48-0.89%568,724
Mar 12, 202516.9516.9516.5916.7816.630.72%757,417
Mar 11, 202516.6616.8016.4216.6616.510.24%660,600
Mar 10, 202517.2217.4016.6116.6216.47-4.32%883,700
Mar 7, 202517.3017.4317.0717.3717.210.64%773,600
Mar 6, 202517.0917.3016.9517.2617.10-494,949
Mar 5, 202516.9917.2816.8917.2617.101.59%598,845
Mar 4, 202516.7517.0416.2316.9916.840.59%1,106,000
Mar 3, 202516.9317.1716.8016.8916.74-0.12%625,000
Feb 28, 202517.0117.0616.7216.9116.76-0.82%853,200
Feb 27, 202517.4317.4617.0217.0516.75-1.73%775,200
Feb 26, 202517.2517.4917.2517.3517.040.41%473,318
Feb 25, 202517.1317.4817.1017.2816.971.11%990,339
Feb 24, 202517.0117.2516.9217.0916.790.53%410,626
Feb 21, 202517.0517.1616.9217.0016.70-0.47%725,744
Feb 20, 202517.1617.1917.0117.0816.78-0.23%356,008