Skip to main content
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
12.88
-0.04 (-0.31%)
At close: Dec 5, 2025

TSX:AP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.8812.9912.6312.8812.88-0.31%1,065,342
Dec 4, 202513.0013.1812.7712.9212.92-0.92%1,333,380
Dec 3, 202513.1813.3812.8513.0413.04-1.21%1,380,450
Dec 2, 202513.2013.4113.0113.2013.20-0.08%1,658,599
Dec 1, 202512.7513.4912.3513.2113.211.62%2,874,387
Nov 28, 202512.8013.0612.7613.0013.000.62%950,856
Nov 27, 202513.2413.2512.4212.9212.77-2.56%1,467,903
Nov 26, 202513.2113.3313.1113.2613.11-1,002,934
Nov 25, 202513.2513.3613.0613.2613.11-967,639
Nov 24, 202513.2113.2713.1113.2613.110.15%527,474
Nov 21, 202512.7513.2912.7513.2413.094.75%1,027,453
Nov 20, 202512.9513.0812.5912.6412.49-1.94%1,045,045
Nov 19, 202513.2113.3012.8612.8912.74-2.27%843,791
Nov 18, 202513.0513.3312.9113.1913.040.53%1,085,704
Nov 17, 202513.3113.6312.9513.1212.97-2.53%1,582,695
Nov 14, 202513.4513.7813.2913.4613.30-0.59%2,145,673
Nov 13, 202513.9213.9813.5213.5413.38-3.08%1,244,169
Nov 12, 202514.2114.3113.9013.9713.81-2.03%1,538,911
Nov 11, 202514.3914.5514.2014.2614.09-1.11%346,989
Nov 10, 202514.5514.7614.3814.4214.25-0.28%1,073,579
Nov 7, 202514.0814.5013.9314.4614.292.63%1,147,276
Nov 6, 202514.2314.2713.9814.0913.93-0.91%639,968
Nov 5, 202514.0214.2813.9714.2214.050.92%636,348
Nov 4, 202514.2314.4114.0214.0913.93-1.67%959,318
Nov 3, 202514.7514.7513.9014.3314.16-3.04%1,823,450
Oct 31, 202514.7814.8014.0614.7814.61-3.15%1,913,706
Oct 30, 202516.8217.1715.1115.2614.93-17.16%5,780,953
Oct 29, 202518.8218.8518.3018.4218.03-2.02%590,900
Oct 28, 202519.2719.2718.8018.8018.40-2.34%596,594
Oct 27, 202519.1319.3319.0619.2518.841.58%744,729
Oct 24, 202518.7519.1518.7118.9518.551.17%542,132
Oct 23, 202518.6418.8118.5118.7318.330.92%223,241
Oct 22, 202518.6018.6418.4718.5618.160.60%329,138
Oct 21, 202518.4518.7018.3418.4518.06-0.22%590,100
Oct 20, 202518.6818.7618.4018.4918.10-0.32%833,812
Oct 17, 202518.5518.7018.3418.5518.150.22%667,258
Oct 16, 202518.8119.0118.4918.5118.12-1.12%567,815
Oct 15, 202518.6718.9518.6718.7218.320.86%495,606
Oct 14, 202518.7518.8118.5318.5618.16-1.01%715,385
Oct 10, 202519.1019.2518.6918.7518.35-1.42%711,548
Oct 9, 202519.0119.3018.8719.0218.61-0.68%831,222
Oct 8, 202520.0420.0419.0019.1518.74-7.44%2,351,362
Oct 7, 202522.2022.2020.6820.6920.25-7.09%1,751,658
Oct 6, 202522.0522.2721.8922.2721.801.37%782,556
Oct 3, 202521.1821.9921.1721.9721.503.73%1,138,530
Oct 2, 202520.8021.2020.7021.1820.731.58%434,155
Oct 1, 202520.6820.9820.6820.8520.410.53%494,496
Sep 30, 202520.7920.9820.6820.7420.30-0.72%763,815
Sep 29, 202521.2021.3620.8520.8920.44-2.02%583,621
Sep 26, 202521.0121.5921.0021.3220.722.11%1,015,423
Sep 25, 202521.3521.3920.8620.8820.29-2.48%664,824
Sep 24, 202521.4521.6821.3821.4120.810.75%1,240,473
Sep 23, 202520.9121.4120.8821.2520.651.72%1,362,220
Sep 22, 202520.8320.9620.6520.8920.300.67%553,478
Sep 19, 202520.6020.7720.4520.7520.161.17%824,515
Sep 18, 202520.5020.7620.4420.5119.930.15%403,184
Sep 17, 202520.8321.0020.4620.4819.90-1.68%602,799
Sep 16, 202520.3020.8520.3020.8320.242.36%1,002,113
Sep 15, 202520.2420.4920.1020.3519.78-1.21%728,970
Sep 12, 202520.1820.7020.1220.6020.022.23%514,879
Sep 11, 202519.9620.4519.8720.1519.581.36%1,826,481
Sep 10, 202519.8020.0819.7619.8819.320.45%398,867
Sep 9, 202519.9019.9319.7519.7919.23-0.80%323,331
Sep 8, 202519.4519.9619.3519.9519.392.94%1,173,686
Sep 5, 202518.9619.4818.9619.3818.832.22%450,825
Sep 4, 202518.7218.9818.6418.9618.431.72%427,868
Sep 3, 202518.4018.6818.3918.6418.111.53%439,422
Sep 2, 202518.5018.5218.2918.3617.84-1.29%294,902
Aug 29, 202518.5118.6818.3318.6018.08-444,047
Aug 28, 202518.6018.6118.4518.6017.930.27%466,698
Aug 27, 202518.4618.5818.4218.5517.880.76%292,499
Aug 26, 202518.5018.6318.3418.4117.75-0.54%438,696
Aug 25, 202518.5518.6018.4518.5117.84-0.43%249,119
Aug 22, 202518.3518.6418.3218.5917.921.86%456,280
Aug 21, 202518.1818.3818.1318.2517.590.16%337,880
Aug 20, 202518.3118.4018.2018.2217.56-0.71%437,661
Aug 19, 202518.2218.4118.1918.3517.690.99%708,874
Aug 18, 202518.0018.2917.9618.1717.521.34%637,146
Aug 15, 202517.8417.9817.7817.9317.280.62%556,391
Aug 14, 202517.7817.8317.5017.8217.18-0.11%424,557
Aug 13, 202517.5317.8617.4917.8417.202.18%726,988
Aug 12, 202517.2917.5817.0817.4616.831.39%696,110
Aug 11, 202517.2317.3017.1117.2216.600.12%439,926
Aug 8, 202517.1917.2517.1317.2016.580.06%424,436
Aug 7, 202517.2817.3717.1117.1916.57-0.17%396,363
Aug 6, 202517.0917.2517.0217.2216.601.00%241,186
Aug 5, 202517.0917.1416.8217.0516.44-0.18%738,588
Aug 1, 202517.2117.2817.0017.0816.46-1.27%451,557
Jul 31, 202517.2117.5017.2017.3016.68-0.06%960,413
Jul 30, 202517.8017.8817.0117.3116.54-2.64%1,930,350
Jul 29, 202517.8418.0117.7817.7816.99-0.22%385,866
Jul 28, 202517.7717.9117.6117.8217.030.22%605,902
Jul 25, 202518.1018.1017.7617.7816.99-1.22%476,902
Jul 24, 202518.0718.1817.9618.0017.20-0.39%794,661
Jul 23, 202518.0218.1617.9518.0717.270.78%378,340
Jul 22, 202517.9418.0217.7917.9317.130.67%592,559
Jul 21, 202518.0418.0517.7817.8117.02-0.39%349,218
Jul 18, 202517.8717.9117.7117.8817.090.39%394,065
Jul 17, 202518.2018.2717.7917.8117.02-2.14%594,436
Jul 16, 202518.2218.3818.1818.2017.39-0.11%689,671