Allied Properties Real Estate Investment Trust(APYRF)
$2.62-0.14 (-5.25%)
APYRF
Allied Properties Real Estate Investment Trust historical prices
$2.62
At close:-0.14 (-5.25%)
Allied Properties Real Estate Investment Trust (APYRF) Historical Prices
110 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.58 | 2.64 | 2.58 | 2.62 | 2.62 | -5.25% | 81,639 | 1.01 |
| Nov 10, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -1.08% | 22,788 | 0.28 |
| Nov 09, 2026 | 2.73 | 2.76 | 2.72 | 2.76 | 2.76 | -1.08% | 72,407 | 0.90 |
| Nov 06, 2026 | 2.88 | 2.88 | 2.79 | 2.79 | 2.79 | +0.72% | 103,379 | 1.29 |
| Nov 05, 2026 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -3.35% | 27,805 | 0.35 |
| Nov 04, 2026 | 2.69 | 2.93 | 2.69 | 2.87 | 2.87 | +7.74% | 399,559 | 5.37 |
| Nov 03, 2026 | 2.84 | 2.84 | 2.65 | 2.66 | 2.66 | -6.99% | 524,935 | 7.91 |
| Nov 02, 2026 | 2.89 | 2.92 | 2.85 | 2.86 | 2.86 | -0.69% | 174,749 | 2.74 |
| Oct 30, 2026 | 3.00 | 3.00 | 2.85 | 2.88 | 2.88 | -2.27% | 92,425 | 1.46 |
| Oct 29, 2026 | 3.40 | 3.40 | 2.70 | 2.99 | 2.95 | -21.93% | 163,210 | 2.69 |
| Oct 28, 2026 | 4.00 | 4.00 | 3.83 | 3.83 | 3.78 | -4.96% | 77,178 | 1.28 |
| Oct 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.97 | -0.72% | 632,990 | 12.52 |
| Oct 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | +2.01% | 18,986 | 0.33 |
| Oct 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -2.70% | 62,150 | 1.09 |
| Oct 22, 2026 | 3.92 | 4.09 | 3.92 | 4.09 | 4.03 | +6.78% | 224,571 | 4.12 |
| Oct 21, 2026 | 3.85 | 3.86 | 3.83 | 3.83 | 3.78 | -2.35% | 143,486 | 2.72 |
| Oct 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | +1.63% | 15,034 | 0.29 |
| Oct 19, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.80 | -5.86% | 50,944 | 0.96 |
| Oct 16, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.04 | +0.50% | 116,443 | 2.22 |
| Oct 15, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 4.02 | +1.23% | 106,730 | 2.11 |
| Oct 14, 2026 | 4.15 | 4.15 | 4.02 | 4.03 | 3.97 | -2.89% | 137,356 | 2.79 |
| Oct 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.09 | -2.25% | 39,372 | 0.80 |
| Oct 12, 2026 | 4.25 | 4.26 | 4.23 | 4.25 | 4.18 | +0.48% | 0 | 0.00 |
| Oct 09, 2026 | 4.23 | 4.24 | 4.21 | 4.23 | 4.16 | +1.19% | 0 | 0.00 |
| Oct 08, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -2.44% | 43,722 | 0.89 |
| Oct 07, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.22 | -0.47% | 34,361 | 0.71 |
| Oct 06, 2026 | 4.33 | 4.34 | 4.26 | 4.30 | 4.24 | +1.66% | 43,263 | 0.90 |
| Oct 05, 2026 | 4.41 | 4.41 | 4.23 | 4.23 | 4.17 | -8.43% | 166,947 | 3.69 |
| Oct 02, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.55 | -5.32% | 0 | 0.00 |
| Oct 01, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.81 | -1.82% | 90,714 | 2.06 |
| Sep 30, 2026 | 4.97 | 4.97 | 4.94 | 4.97 | 4.90 | -1.78% | 143,877 | 3.44 |
| Sep 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | -1.89% | 49,303 | 1.16 |
| Sep 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.08 | -2.08% | 111,716 | 2.74 |
| Sep 25, 2026 | 5.25 | 5.31 | 5.23 | 5.31 | 5.19 | +0.95% | 76,437 | 1.90 |
| Sep 24, 2026 | 5.41 | 5.41 | 5.26 | 5.26 | 5.14 | -3.49% | 44,969 | 1.14 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | -3.69% | 29,662 | 0.76 |
| Sep 22, 2026 | 5.65 | 5.66 | 5.65 | 5.66 | 5.53 | +0.89% | 42,108 | 1.07 |
| Sep 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | +3.30% | 83,829 | 2.18 |
| Sep 18, 2026 | 5.45 | 5.49 | 5.43 | 5.43 | 5.31 | -1.81% | 21,280 | 0.56 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.41 | -1.24% | 40,263 | 1.07 |
| Sep 16, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.47 | -2.02% | 86,800 | 2.41 |
| Sep 15, 2026 | 5.81 | 5.81 | 5.72 | 5.72 | 5.59 | -1.64% | 41,851 | 1.18 |
| Sep 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.68 | -0.16% | 67,236 | 1.96 |
| Sep 11, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.69 | +0.30% | 3,314 | 0.10 |
| Sep 10, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.67 | -3.29% | 50,341 | 1.49 |
| Sep 09, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -1.00% | 23,665 | 0.71 |
| Sep 08, 2026 | 6.13 | 6.13 | 6.06 | 6.06 | 5.92 | -0.82% | 29,557 | 0.90 |
| Sep 07, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 5.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 5.97 | -1.04% | 38,369 | 1.17 |
| Sep 03, 2026 | 6.18 | 6.20 | 6.15 | 6.18 | 6.04 | +1.89% | 0 | 0.00 |
