Skip to main content
Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada flag Canada · Delayed Price · Currency is CAD
9.04
-0.31 (-3.32%)
At close: Mar 6, 2026

TSX:AP.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.289.298.949.049.04-3.32%2,025,316
Mar 5, 20269.289.509.289.359.350.32%1,278,186
Mar 4, 20269.309.469.249.329.320.22%1,197,357
Mar 3, 20269.429.509.229.309.30-2.21%1,470,846
Mar 2, 20269.369.689.269.519.51-1,147,948
Feb 27, 20269.509.569.369.519.51-1.76%1,850,853
Feb 26, 20269.369.689.339.689.623.64%1,440,181
Feb 25, 20269.529.579.329.349.28-1.79%1,097,467
Feb 24, 20269.679.949.519.519.45-1.55%1,950,011
Feb 23, 20269.609.679.439.669.600.31%1,593,125
Feb 20, 20269.629.769.559.639.57-0.72%1,444,622
Feb 19, 20269.779.809.529.709.64-1.42%4,429,085
Feb 18, 20269.599.889.479.849.783.14%3,828,773
Feb 17, 20269.559.639.109.549.480.53%2,533,309
Feb 13, 20269.259.659.199.499.433.60%3,600,596
Feb 12, 202610.1410.279.139.169.10-9.66%10,644,801
Feb 11, 202611.0911.0910.0010.1410.08-27.83%9,155,955
Feb 10, 202614.0014.1813.9314.0513.960.43%536,666
Feb 9, 202614.0214.0913.8813.9913.90-0.50%711,704
Feb 6, 202614.1214.3013.9814.0613.97-0.28%463,185
Feb 5, 202614.2614.3914.0014.1014.01-2.15%562,276
Feb 4, 202614.3114.5614.2814.4114.321.48%704,215
Feb 3, 202614.2714.3414.0614.2014.11-0.07%392,050
Feb 2, 202613.9614.2813.9614.2114.121.14%529,331
Jan 30, 202614.0814.2913.9214.0513.96-0.85%528,200
Jan 29, 202614.1814.3514.1014.1714.02-0.42%332,849
Jan 28, 202614.2314.4914.2214.2314.08-0.49%701,184
Jan 27, 202614.2214.4314.0814.3014.150.07%644,135
Jan 26, 202614.2214.4514.1814.2914.140.99%831,960
Jan 23, 202613.9014.2413.8514.1514.001.87%807,008
Jan 22, 202613.9014.1113.8913.8913.750.07%520,368
Jan 21, 202613.9614.0313.8413.8813.74-0.43%483,821
Jan 20, 202614.1814.2113.9013.9413.79-1.69%694,724
Jan 19, 202614.3014.3014.1214.1814.03-1.18%241,712
Jan 16, 202614.2314.4314.1014.3514.200.77%785,657
Jan 15, 202614.3214.4114.2114.2414.09-0.14%603,541
Jan 14, 202614.3314.5014.2514.2614.11-0.35%543,429
Jan 13, 202614.6614.6814.2814.3114.16-2.12%591,520
Jan 12, 202614.3114.6414.2114.6214.472.31%650,642
Jan 9, 202614.0114.3413.9414.2914.141.78%539,070
Jan 8, 202613.8014.1113.8014.0413.891.74%589,023
Jan 7, 202613.9514.0213.7613.8013.66-0.79%593,154
Jan 6, 202613.8413.9913.7313.9113.770.36%768,004
Jan 5, 202613.8314.0413.5613.8613.720.51%1,045,284
Jan 2, 202613.3313.9513.3313.7913.653.14%831,112
Dec 31, 202513.3713.4513.2113.3713.23-2,585,634
Dec 30, 202513.2613.4413.2613.3713.170.38%643,411
Dec 29, 202513.1213.4013.0913.3213.121.14%688,664
Dec 24, 202513.1613.2313.0213.1712.97-232,317
Dec 23, 202513.2413.4113.0313.1712.97-0.98%793,621
Dec 22, 202513.2413.3913.1913.3013.100.99%623,408
Dec 19, 202513.2013.2313.1213.1712.970.15%878,725
Dec 18, 202513.0513.2112.9613.1512.951.31%720,006
Dec 17, 202513.1813.2512.9712.9812.79-1.07%758,451
Dec 16, 202513.1013.3213.0713.1212.93-0.08%669,240
Dec 15, 202513.2113.3113.0513.1312.94-0.68%773,627
Dec 12, 202513.1213.3313.0713.2213.021.38%757,896
Dec 11, 202513.2813.2812.9913.0412.85-1.81%555,529
Dec 10, 202512.9213.3312.9013.2813.082.63%1,468,449
Dec 9, 202512.5413.0012.5312.9412.752.70%790,701
Dec 8, 202512.7012.8012.5612.6012.41-2.17%1,841,511
Dec 5, 202512.8812.9912.6312.8812.69-0.31%1,065,342
Dec 4, 202513.0013.1812.7712.9212.73-0.92%1,333,380
Dec 3, 202513.1813.3812.8513.0412.85-1.21%1,384,650
Dec 2, 202513.2013.4113.0113.2013.00-0.08%1,658,599
Dec 1, 202512.7513.4912.3513.2113.011.62%2,874,387
Nov 28, 202512.8013.0612.7613.0012.810.62%954,609
Nov 27, 202513.2413.2512.4212.9212.58-2.56%1,467,903
Nov 26, 202513.2113.3313.1113.2612.91-1,002,934
Nov 25, 202513.2513.3613.0613.2612.91-967,639
Nov 24, 202513.2113.2713.1113.2612.910.15%527,474
Nov 21, 202512.7513.2912.7513.2412.894.75%1,027,453
Nov 20, 202512.9513.0812.5912.6412.31-1.94%1,045,045
Nov 19, 202513.2113.3012.8612.8912.55-2.27%843,791
Nov 18, 202513.0513.3312.9113.1912.840.53%1,085,704
Nov 17, 202513.3113.6312.9513.1212.78-2.53%1,582,695
Nov 14, 202513.4513.7813.2913.4613.11-0.59%2,145,673
Nov 13, 202513.9213.9813.5213.5413.18-3.08%1,244,169
Nov 12, 202514.2114.3113.9013.9713.60-2.03%1,538,911
Nov 11, 202514.3914.5514.2014.2613.89-1.11%346,989
Nov 10, 202514.5514.7614.3814.4214.04-0.28%1,073,579
Nov 7, 202514.0814.5013.9314.4614.082.63%1,147,276
Nov 6, 202514.2314.2713.9814.0913.72-0.91%639,968
Nov 5, 202514.0214.2813.9714.2213.850.92%636,348
Nov 4, 202514.2314.4114.0214.0913.72-1.67%959,318
Nov 3, 202514.7514.7513.9014.3313.95-3.04%1,823,450
Oct 31, 202514.7814.8014.0614.7814.39-3.15%1,913,706
Oct 30, 202516.8217.1715.1115.2614.71-17.16%5,780,953
Oct 29, 202518.8218.8518.3018.4217.76-2.02%590,900
Oct 28, 202519.2719.2718.8018.8018.13-2.34%596,594
Oct 27, 202519.1319.3319.0619.2518.561.58%744,729
Oct 24, 202518.7519.1518.7118.9518.271.17%542,132
Oct 23, 202518.6418.8118.5118.7318.060.92%223,241
Oct 22, 202518.6018.6418.4718.5617.890.60%329,138
Oct 21, 202518.4518.7018.3418.4517.79-0.22%590,100
Oct 20, 202518.6818.7618.4018.4917.83-0.32%833,812
Oct 17, 202518.5518.7018.3418.5517.880.22%667,258
Oct 16, 202518.8119.0118.4918.5117.85-1.12%567,815
Oct 15, 202518.6718.9518.6718.7218.050.86%495,606
Oct 14, 202518.7518.8118.5318.5617.89-1.01%715,385