OTC Markets OTCPK - Delayed Quote USD

Allied Properties Real Estate Investment Trust (APYRF)

Compare
11.79
+0.01
+(0.08%)
At close: January 16 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202511.7911.7911.7911.7911.79-
Jan 16, 202511.6711.7911.6711.7911.795,200
Jan 15, 202511.8711.9411.8311.8311.834,000
Jan 14, 202511.5011.5011.5011.5011.5017,800
Jan 13, 202511.5111.5411.3811.4411.4446,400
Jan 10, 202511.6311.6311.5811.5811.5830,600
Jan 8, 202512.2512.2512.2512.2512.25-
Jan 7, 202512.2512.2512.2512.2512.25-
Jan 6, 202512.5012.5012.2512.2512.254,600
Jan 3, 202512.0712.0712.0712.0712.07-
Jan 2, 202512.0412.0712.0412.0712.076,300
Dec 31, 202411.8712.0111.8712.0112.0149,100
Dec 30, 202411.8411.9211.8411.8711.87600
Dec 27, 202412.0212.0511.9411.9411.9448,300
Dec 26, 202411.9511.9511.9511.9511.95-
Dec 24, 202411.9511.9511.9511.9511.95-
Dec 23, 202412.0512.0511.9511.9511.9511,300
Dec 20, 202411.8512.2111.8112.2112.218,700
Dec 19, 202412.1612.1911.9111.9111.9118,600
Dec 18, 202412.6012.6212.2312.3012.3069,300
Dec 17, 202412.4912.5812.4912.5812.582,200
Dec 16, 202412.7012.7012.5912.6312.63149,000
Dec 13, 202412.6512.6912.6512.6912.6915,100
Dec 12, 202412.6212.6212.6212.6212.6299,100
Dec 11, 202412.7312.7312.7312.7312.73138,700
Dec 10, 202412.8012.9812.8012.8412.8419,000
Dec 9, 202413.0113.0113.0013.0113.015,700
Dec 6, 202413.0213.0212.9913.0013.0011,400
Dec 5, 202413.1913.1913.0313.0313.0312,700
Dec 4, 202412.7612.9012.7612.9012.9039,900
Dec 3, 202412.7712.8312.7712.8312.8324,400
Dec 2, 202412.7212.7412.7212.7412.7425,300
Nov 29, 202412.8712.8712.8512.8512.85135,100
Nov 27, 202412.9012.9012.8012.8212.82300
Nov 26, 202412.7812.8112.7812.7912.791,400
Nov 25, 202412.2513.1212.2513.1113.1122,300
Nov 22, 202412.8812.8812.8812.8812.88200
Nov 21, 202412.9012.9012.9012.9012.90100
Nov 20, 202412.7812.7812.7012.7012.7023,600
Nov 19, 202412.9312.9312.8212.8212.8235,600
Nov 18, 202413.0013.0012.9312.9312.9320,700
Nov 15, 202413.0513.0613.0513.0613.0622,700
Nov 14, 202413.1613.1813.1613.1813.1815,700
Nov 13, 202413.0013.0013.0013.0013.0015,700
Nov 12, 202413.2013.3013.1713.1713.1722,000
Nov 11, 202413.2413.2413.2413.2413.243,300
Nov 8, 202413.1413.1413.1413.1413.14-
Nov 7, 202413.1413.1413.1413.1413.14-
Nov 6, 202413.0113.1413.0013.1413.1421,700
Nov 5, 202413.2013.4213.2013.4213.4216,600
Nov 4, 202413.0513.0513.0513.0513.0523,400
Nov 1, 202413.0413.0412.8712.8712.871,700
Oct 31, 2024 0.11 Dividend
Oct 31, 202413.4513.4913.3513.3513.3516,100
Oct 30, 202414.0514.0514.0514.0513.94-
Oct 29, 202414.0514.0514.0514.0513.94100
Oct 28, 202414.3414.3414.1714.1714.061,100
Oct 25, 202414.3714.3714.1814.1914.0819,300
Oct 24, 202414.4114.4114.2014.2714.1612,200
Oct 23, 202414.7214.7214.7214.7214.61-
Oct 22, 202414.7014.7214.7014.7214.619,000
Oct 21, 202414.8714.8814.6714.6714.5616,200
Oct 18, 202414.8714.9314.8714.9314.822,700
Oct 17, 202414.8114.8114.8114.8114.7047,100
Oct 16, 202414.7314.8114.7314.8114.7014,500
Oct 15, 202414.1514.3614.1314.3614.257,400
Oct 14, 202414.3014.3014.3014.3014.19400
Oct 11, 202414.3014.3014.1514.1514.0410,600
Oct 10, 202414.0514.0514.0514.0513.943,900
Oct 9, 202414.3314.3314.3014.3014.1927,900
Oct 8, 202414.3614.3614.3614.3614.254,300
Oct 7, 202414.4714.4814.3514.3614.2511,200
Oct 4, 202414.7214.7314.7214.7314.627,600
Oct 3, 202414.8114.8114.8114.8114.7029,500
Oct 2, 202414.8815.0814.8815.0814.9641,100
Oct 1, 202415.0515.0514.9514.9914.8726,100
Sep 30, 202414.9915.0214.9915.0214.9068,900
Sep 27, 2024 0.11 Dividend
Sep 27, 202414.7714.7714.7714.7714.6664,500
Sep 26, 202414.7714.8314.7714.7714.5555,000
Sep 25, 202414.6614.6714.5214.5414.3222,600
Sep 24, 202414.7914.7914.7914.7914.5742,600
Sep 23, 202414.4914.4914.4914.4914.2746,800
Sep 20, 202414.3114.3114.3114.3114.0939,000
Sep 19, 202414.0614.2614.0614.2614.0426,300
Sep 18, 202414.0814.1014.0714.0713.8620,600
Sep 17, 202414.2314.2314.0314.0313.8250,700
Sep 16, 202413.8413.9713.8413.9713.7661,300
Sep 13, 202413.5013.9513.5013.8513.6475,000
Sep 12, 202412.9412.9412.9212.9212.7213,500
Sep 11, 202412.9413.0012.9412.9712.7723,900
Sep 10, 202412.3712.5712.3712.5712.3814,200
Sep 9, 202412.5312.5312.5312.5312.3441,400
Sep 6, 202412.8812.8812.4012.4012.2174,700
Sep 5, 202412.8712.9912.7412.7412.5518,500
Sep 4, 202412.4512.8012.4512.8012.61229,800
Sep 3, 202412.5512.5512.4112.4512.26114,500
Aug 30, 2024 0.11 Dividend
Aug 30, 202412.8112.8812.7812.8612.6736,800
Aug 29, 202412.9312.9312.9012.9012.60576,300
Aug 28, 202413.1113.1313.1113.1112.805,800
Aug 27, 202413.2113.2113.2113.2112.90100
Aug 26, 202413.2113.2713.1713.1812.8719,700
Aug 23, 202412.7013.0712.7013.0712.7615,600
Aug 22, 202412.4812.4812.4812.4812.1926,800
Aug 21, 202412.6712.6712.6712.6712.3717,100
Aug 20, 202412.5012.5012.4812.4812.196,800
Aug 19, 202412.6212.6212.5012.5012.203,600
Aug 16, 202412.4012.4012.4012.4012.1110,100
Aug 15, 202412.4012.4012.4012.4012.114,400
Aug 14, 202412.0912.0912.0912.0911.808,000
Aug 13, 202412.1112.1112.1012.1011.8143,600
Aug 12, 202412.1812.1812.1812.1811.89369,100
Aug 9, 202412.1812.1812.1812.1811.89379,100
Aug 8, 202412.1712.3312.1712.3312.0448,700
Aug 7, 202412.1812.1912.0912.0911.8011,900
Aug 6, 202412.0712.0712.0712.0711.7862,700
Aug 5, 202411.7611.7611.7611.7611.48-
Aug 2, 202411.7611.7611.7611.7611.4811,700
Aug 1, 202412.0412.0411.7611.7611.48105,100
Jul 31, 2024 0.11 Dividend
Jul 31, 202412.1712.1712.0912.1311.84140,400
Jul 30, 202412.6812.6812.6812.6812.281,000
Jul 29, 202412.8112.8112.8112.8112.4011,900
Jul 26, 202412.8912.8912.8912.8912.482,300
Jul 25, 202412.6512.6912.6512.6912.2810,600
Jul 24, 202412.6312.6312.6312.6312.239,200
Jul 23, 202412.7312.7312.7312.7312.3216,700
Jul 22, 202412.4712.4712.4712.4712.0722,600
Jul 19, 202412.4212.4212.4212.4212.026,500
Jul 18, 202412.7212.7212.4612.5212.1217,600
Jul 17, 202412.9213.0912.9213.0512.6331,000
Jul 16, 202412.5512.8312.5512.8312.4264,600
Jul 15, 202412.3412.4812.3412.4812.0832,700
Jul 12, 202412.1312.1312.1312.1311.7419,600
Jul 11, 202412.0312.1312.0312.1311.7442,600
Jul 10, 202411.5311.5711.5311.5511.1822,000
Jul 9, 202411.6811.6811.5311.5311.1618,900
Jul 8, 202411.7811.7911.7811.7911.4120,500
Jul 5, 202411.4511.4511.4511.4511.08-
Jul 3, 202411.4511.4511.4511.4511.08100
Jul 2, 202411.2511.2511.2511.2510.89732,100
Jul 1, 202411.2411.2411.2411.2410.882,500
Jun 28, 2024 0.11 Dividend
Jun 28, 202411.0911.2511.0911.2510.89702,800
Jun 27, 202411.2111.2111.2111.2110.75703,500
Jun 26, 202411.2911.2911.2211.2210.761,000
Jun 25, 202411.2411.2411.2411.2410.77100
Jun 24, 202411.1911.1911.1911.1910.73-
Jun 21, 202411.3411.3411.1911.1910.7344,100
Jun 20, 202411.4211.4311.4111.4110.946,900
Jun 18, 202411.4311.4311.4311.4310.968,500
Jun 17, 202411.5211.5211.4311.4310.9618,100
Jun 14, 202411.4911.4911.4111.4710.9922,000
Jun 13, 202411.6911.6911.4411.4610.9916,400
Jun 12, 202411.9812.0511.7311.7311.248,800
Jun 11, 202411.9511.9511.8211.8211.3321,200
Jun 10, 202412.0612.0712.0612.0711.5714,300
Jun 7, 202412.3512.3512.1412.1411.6412,000
Jun 6, 202412.4312.5412.4312.5312.01260,200
Jun 5, 202412.3212.4912.3212.4911.973,900
Jun 4, 202412.1612.2212.1612.1911.68460,500
Jun 3, 202412.3712.4112.2712.2711.763,700
May 31, 2024 0.11 Dividend
May 31, 202412.3212.3212.1712.1711.6714,500
May 30, 202412.1612.4212.1612.2211.619,900
May 29, 202412.4412.4412.1612.1611.5524,200
May 28, 202412.6012.6012.6012.6011.9714,300
May 24, 202412.5912.6612.5912.6612.031,200
May 23, 202412.2812.2812.2712.2711.6615,700
May 22, 202412.5212.5212.5212.5211.8924,600
May 21, 202412.0012.6312.0012.6011.979,000
May 20, 202412.5012.5012.5012.5011.87100
May 17, 202412.7612.7612.7612.7612.129,400
May 16, 202412.6312.7612.6312.7612.1216,100
May 15, 202412.9812.9812.9812.9812.3313,700
May 14, 202412.5412.5912.5412.5911.966,000
May 13, 202412.4012.4012.4012.4011.7811,300
May 10, 202412.4312.4312.4012.4011.782,300
May 9, 202412.3012.3012.3012.3011.6816,800
May 8, 202412.4812.4812.3012.3011.682,600
May 7, 202412.5312.5712.4612.4611.8410,100
May 6, 202412.5912.5912.5812.5811.9518,700
May 3, 202412.4012.4012.4012.4011.7822,100
May 2, 202412.3012.3512.2012.2611.6540,300
May 1, 202412.3112.5712.3112.5711.943,600
Apr 30, 202412.3512.3512.3512.3511.734,600
Apr 29, 2024 0.11 Dividend
Apr 29, 202412.4212.4212.4212.4211.803,000
Apr 26, 202412.5312.5312.5312.5311.805,700
Apr 25, 202412.4612.5312.4612.5011.775,100
Apr 24, 202412.8512.8512.5512.5511.825,100
Apr 23, 202412.7912.7912.6912.6911.951,000
Apr 22, 202412.3212.3212.3212.3211.606,100
Apr 19, 202412.3212.3212.3212.3211.60-
Apr 18, 202412.0412.3212.0412.3211.6030,200
Apr 17, 202412.3712.3711.9812.0411.3435,100
Apr 16, 202412.4412.4612.3412.3411.6231,300
Apr 15, 202412.6012.6012.6012.6011.8633,100
Apr 12, 202412.9112.9112.8812.8812.1312,000
Apr 11, 202413.1613.4313.1613.4312.6538,600
Apr 10, 202413.1213.1513.1113.1512.3869,600
Apr 9, 202413.6013.8213.6013.8213.0132,900
Apr 8, 202413.1313.2813.1313.2612.4934,200
Apr 5, 202412.5413.0012.5413.0012.248,000
Apr 4, 202412.7712.7712.7612.7612.0133,600
Apr 3, 202412.5012.5512.4912.4911.7615,200
Apr 2, 202412.7312.7312.6712.6711.939,500
Apr 1, 202412.9012.9012.8112.8212.0717,800
Mar 28, 202413.0013.0013.0013.0012.242,000
Mar 27, 2024 0.11 Dividend
Mar 27, 202413.0013.0013.0013.0012.2413,000
Mar 26, 202413.0013.0013.0013.0012.1426,700
Mar 25, 202413.0013.0013.0013.0012.1415,000
Mar 22, 202412.8712.8712.8712.8712.02-
Mar 21, 202412.8712.8712.8712.8712.0220,300
Mar 20, 202412.5512.5512.5512.5511.722,900
Mar 19, 202412.4712.5512.4712.5511.729,400
Mar 18, 202412.5612.5612.5612.5611.738,400
Mar 15, 202412.5612.5612.5612.5611.735,000
Mar 14, 202412.5012.5612.4712.5611.7314,200
Mar 13, 202412.8912.8912.8912.8912.034,300
Mar 12, 202412.8912.8912.8912.8912.0320,800
Mar 11, 202412.9512.9512.9512.9512.091,300
Mar 8, 202413.0513.0513.0013.0012.1486,000
Mar 7, 202412.7212.7212.7212.7211.8823,600
Mar 6, 202412.7212.7212.7212.7211.8828,300
Mar 5, 202412.7312.7312.7212.7211.8817,800
Mar 4, 202412.6212.7012.6012.7011.865,100
Mar 1, 202412.6412.6412.6412.6411.8014,100
Feb 29, 202412.6912.6912.6912.6911.857,400
Feb 28, 2024 0.11 Dividend
Feb 28, 202412.6912.6912.6912.6911.851,400
Feb 27, 202413.0013.0513.0013.0512.0825,400
Feb 26, 202413.0613.0613.0613.0612.0917,000
Feb 23, 202413.1413.1413.1413.1412.1615,000
Feb 22, 202413.3813.3813.3813.3812.3910,100
Feb 21, 202413.1213.1213.1213.1212.1519,200
Feb 20, 202413.1713.1713.1213.1212.1510,300
Feb 16, 202413.2013.2013.2013.2012.22-
Feb 15, 202413.2713.2713.2013.2012.226,300
Feb 14, 202412.7612.7612.7612.7611.8112,400
Feb 13, 202412.8912.9012.7612.7611.8115,700
Feb 12, 202413.0413.0813.0413.0812.111,000
Feb 9, 202412.9512.9512.8812.8811.921,200
Feb 8, 202412.8812.8812.8812.8811.92400
Feb 7, 202412.8712.8712.8512.8511.901,000
Feb 6, 202413.1213.1213.0113.0112.041,400
Feb 5, 202413.2413.2413.1813.1812.2032,700
Feb 2, 202413.4113.5213.2613.4812.4817,000
Feb 1, 202413.7713.8212.9113.2212.24235,200
Jan 31, 202414.5514.5514.5514.5513.47100
Jan 30, 2024 0.11 Dividend
Jan 30, 202415.0915.0915.0915.0913.9714,800
Jan 29, 202415.2515.2515.2515.2514.013,100
Jan 26, 202415.3215.3215.3215.3214.083,500
Jan 25, 202415.3115.3115.3115.3114.0724,800
Jan 24, 202415.3115.3115.3115.3114.078,200
Jan 23, 202415.2015.2015.0815.0813.8618,500
Jan 22, 202415.0315.0315.0315.0313.8121,700
Jan 19, 202414.8414.9214.7114.9213.712,500
Jan 18, 202414.7114.8714.7114.8713.667,000