Skip to main content
logo
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.97
+0.66 (3.81%)
Jul 4, 2025, 4:00 PM EDT

TSX:AP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.3117.4617.1217.3117.31-0.23%303,962
Jul 2, 202517.2317.3917.1617.3517.351.11%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, 202515.8915.9115.7515.7815.78-1.44%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