Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada · Delayed Price · Currency is CAD 9.60
-0.07 (-0.72%)
May 15, 2026, 4:00 PM EST
TSX:AP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.62 | 9.66 | 9.40 | 9.60 | 9.60 | -0.72% | 703,921 |
| May 14, 2026 | 9.69 | 9.88 | 9.63 | 9.67 | 9.67 | 0.42% | 473,100 |
| May 13, 2026 | 9.59 | 9.79 | 9.53 | 9.63 | 9.63 | 0.84% | 426,600 |
| May 12, 2026 | 9.77 | 9.81 | 9.51 | 9.55 | 9.55 | -1.95% | 524,948 |
| May 11, 2026 | 9.85 | 9.86 | 9.59 | 9.74 | 9.74 | -1.02% | 427,510 |
| May 8, 2026 | 9.85 | 9.88 | 9.73 | 9.84 | 9.84 | -0.30% | 426,200 |
| May 7, 2026 | 9.77 | 9.98 | 9.70 | 9.87 | 9.87 | 1.44% | 923,500 |
| May 6, 2026 | 9.68 | 9.85 | 9.62 | 9.73 | 9.73 | 0.83% | 702,446 |
| May 5, 2026 | 9.44 | 9.69 | 9.38 | 9.65 | 9.65 | 1.90% | 563,537 |
| May 4, 2026 | 9.72 | 9.77 | 9.44 | 9.47 | 9.47 | -2.77% | 959,200 |
| May 1, 2026 | 9.94 | 10.00 | 9.71 | 9.74 | 9.74 | -1.02% | 716,600 |
| Apr 30, 2026 | 9.98 | 10.00 | 9.50 | 9.84 | 9.84 | -3.15% | 1,757,000 |
| Apr 29, 2026 | 10.37 | 10.40 | 10.15 | 10.16 | 10.10 | -2.40% | 770,000 |
| Apr 28, 2026 | 10.38 | 10.55 | 10.37 | 10.41 | 10.35 | 0.48% | 552,900 |
| Apr 27, 2026 | 10.46 | 10.53 | 10.34 | 10.36 | 10.30 | -0.38% | 543,645 |
| Apr 24, 2026 | 10.38 | 10.58 | 10.26 | 10.40 | 10.34 | 0.97% | 584,300 |
| Apr 23, 2026 | 10.30 | 10.49 | 10.22 | 10.30 | 10.24 | -0.77% | 556,130 |
| Apr 22, 2026 | 10.67 | 10.70 | 10.34 | 10.38 | 10.32 | -1.70% | 771,300 |
| Apr 21, 2026 | 10.83 | 10.83 | 10.53 | 10.56 | 10.50 | -1.77% | 425,800 |
| Apr 20, 2026 | 10.90 | 10.98 | 10.73 | 10.75 | 10.69 | -1.56% | 699,038 |
| Apr 17, 2026 | 11.01 | 11.25 | 10.92 | 10.92 | 10.86 | -0.82% | 624,020 |
| Apr 16, 2026 | 10.73 | 11.37 | 10.73 | 11.01 | 10.94 | 3.09% | 1,522,416 |
| Apr 15, 2026 | 10.59 | 10.71 | 10.52 | 10.68 | 10.62 | 1.33% | 627,245 |
| Apr 14, 2026 | 10.10 | 10.58 | 10.05 | 10.54 | 10.48 | 4.88% | 1,486,413 |
| Apr 13, 2026 | 9.66 | 10.06 | 9.60 | 10.05 | 9.99 | 3.72% | 1,287,500 |
| Apr 10, 2026 | 9.61 | 9.78 | 9.55 | 9.69 | 9.63 | 0.83% | 904,100 |
| Apr 9, 2026 | 9.80 | 9.99 | 9.60 | 9.61 | 9.55 | -2.24% | 1,410,000 |
| Apr 8, 2026 | 10.00 | 10.18 | 9.82 | 9.83 | 9.77 | - | 1,701,333 |
| Apr 7, 2026 | 9.51 | 9.91 | 9.48 | 9.83 | 9.77 | 3.26% | 1,474,400 |
| Apr 6, 2026 | 9.36 | 9.52 | 9.33 | 9.52 | 9.46 | 2.15% | 559,611 |
| Apr 2, 2026 | 9.10 | 9.36 | 9.04 | 9.32 | 9.26 | 1.86% | 787,016 |
| Apr 1, 2026 | 9.20 | 9.32 | 9.09 | 9.15 | 9.15 | -0.33% | 553,000 |
| Mar 31, 2026 | 9.15 | 9.31 | 9.10 | 9.18 | 9.18 | 0.99% | 1,566,000 |
| Mar 30, 2026 | 9.25 | 9.26 | 9.05 | 9.09 | 8.98 | -0.66% | 552,700 |
| Mar 27, 2026 | 9.15 | 9.20 | 9.05 | 9.15 | 9.04 | -0.11% | 602,000 |
| Mar 26, 2026 | 9.15 | 9.31 | 9.12 | 9.16 | 9.05 | -0.33% | 461,700 |
| Mar 25, 2026 | 9.18 | 9.32 | 9.17 | 9.19 | 9.08 | 0.55% | 622,925 |
| Mar 24, 2026 | 9.19 | 9.27 | 9.06 | 9.14 | 9.03 | -0.65% | 444,700 |
| Mar 23, 2026 | 9.22 | 9.40 | 9.13 | 9.20 | 9.09 | - | 846,000 |
| Mar 20, 2026 | 9.28 | 9.34 | 9.14 | 9.20 | 9.09 | -1.18% | 3,000,300 |
| Mar 19, 2026 | 9.27 | 9.32 | 9.18 | 9.31 | 9.20 | 0.11% | 512,400 |
| Mar 18, 2026 | 9.35 | 9.43 | 9.27 | 9.30 | 9.19 | -0.85% | 451,549 |
| Mar 17, 2026 | 9.45 | 9.57 | 9.30 | 9.38 | 9.27 | - | 803,900 |
| Mar 16, 2026 | 9.50 | 9.55 | 9.22 | 9.38 | 9.27 | 0.32% | 868,529 |
| Mar 13, 2026 | 9.34 | 9.54 | 9.30 | 9.35 | 9.24 | 0.75% | 1,332,200 |
| Mar 12, 2026 | 9.00 | 9.31 | 8.96 | 9.28 | 9.17 | 2.43% | 1,229,000 |
| Mar 11, 2026 | 8.86 | 9.06 | 8.77 | 9.06 | 8.95 | 2.26% | 797,500 |
| Mar 10, 2026 | 9.00 | 9.01 | 8.83 | 8.86 | 8.75 | -0.67% | 1,062,217 |
| Mar 9, 2026 | 8.84 | 9.04 | 8.74 | 8.92 | 8.81 | -1.33% | 1,321,200 |
| Mar 6, 2026 | 9.28 | 9.29 | 8.94 | 9.04 | 8.93 | -3.32% | 2,025,243 |