Allied Properties REIT (PK) Historical Data - APYRF | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Allied Properties REIT (PK) (APYRF)
Allied Properties REIT (PK) (APYRF) Historical

Allied Properties REIT (PK) (APYRF)

12.32

0.00

(0.00%)

Closed April 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.59	-4.57010069713	12.91	12.91	11.978	28324	12.36739747	CS
4	-0.68	-5.23076923077	13	13.82	11.978	27747	12.88266331	CS
12	-3	-19.5822454308	15.32	15.32	11.978	23131	13.04179271	CS
26	0.09	0.73589533933	12.23	15.49	11.0601	13641	13.3754097	CS
52	-4.999	-28.8642531324	17.319	17.94	11.0601	8298	13.50905275	CS
156	-21.2941	-63.3487137838	33.6141	38.46	11.0601	3832	17.25190561	CS
260	-22.94	-65.0595575723	35.26	43.2514	11.0601	3187	19.40100074	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	12.32	0	0.00	12.32	12.32	12.32	0
1713475500	12.32	0.28	2.34	12.04	12.32	12.04	30172
1713389100	12.0379	-0.3	-2.45	12.37	12.37	11.978	35081
1713302940	12.34	-0.26	-2.06	12.44	12.46	12.34	31263
1713216000	12.6	-0.28	-2.17	12.6	12.6	12.6	33124
1712957160	12.88	-0.55	-4.10	12.91	12.91	12.88	11980
1712870760	13.43	0.28	2.13	13.162	13.43	13.162	38625
1712784000	13.15	-0.67	-4.85	13.12	13.15	13.113999	69635
1712698140	13.82	0.56	4.22	13.6	13.82	13.6	32908
1712611200	13.26	0.26	2.00	13.1275	13.278	13.1275	34179
1712352000	13	0.24	1.88	12.538	13	12.538	8039
1712265780	12.76	0.27	2.16	12.767	12.77	12.76	33620
1712179500	12.49	-0.18	-1.42	12.5	12.55	12.49	15221
1712092980	12.67	-0.15	-1.17	12.73	12.73	12.67	9495
1712006940	12.82	-0.18	-1.38	12.9	12.9	12.805	17819
1711660800	13	0	0.00	13	13	13	0
1711574400	13	0	0.00	13	13	13	0
1711488000	13	0	0.00	13	13	13	0
1711401600	13	0.13	1.01	13	13	13	15046
1711142640	12.87	0	0.00	12.87	12.87	12.87	0
1711056240	12.87	0.32	2.52	12.87	12.87	12.87	20332
1710970140	12.5536	0	0.00	12.5536	12.5536	12.5536	0
1710883740	12.5536	-0.01	-0.05	12.47	12.5536	12.47	9423
1710797340	12.56	0	0.00	12.56	12.56	12.56	0
1710538140	12.56	0	0.00	12.56	12.56	12.56	0
1710451740	12.56	-0.33	-2.56	12.5	12.56	12.47	14152
1710365340	12.89	0	0.00	12.89	12.89	12.89	0
1710278940	12.89	-0.06	-0.46	12.89	12.89	12.89	20751
1710192540	12.95	-0.05	-0.39	12.95	12.95	12.95	1292
1709936640	13.0002	0.28	2.20	13.05	13.05	13	85968
1709850420	12.72	0	0.00	12.72	12.72	12.72	0
1709764020	12.72	0	0.00	12.72	12.72	12.72	0
1709677620	12.72	0.02	0.16	12.73	12.73	12.72	17793
1709590980	12.7	0.06	0.47	12.6233	12.7	12.6012	5109
1709332140	12.64	-0.05	-0.39	12.64	12.64	12.64	14134
1709245500	12.69	0	0.00	12.69	12.69	12.69	0
1709159100	12.69	-0.36	-2.75	12.69	12.69	12.69	1399
1709072940	13.0495	-0.01	-0.08	13	13.0495	13	25356
1708986360	13.06	-0.08	-0.61	13.06	13.06	13.06	17019
1708726800	13.14	-0.24	-1.79	13.14	13.14	13.14	15026
1708640940	13.38	0.26	1.98	13.38	13.38	13.38	10067
1708554000	13.12	0	0.00	13.12	13.12	13.12	0
1708467600	13.12	-0.08	-0.61	13.17	13.17	13.12	10349
1708122540	13.2	0	0.00	13.2	13.2	13.2	0
1708036140	13.2	0.44	3.45	13.27	13.27	13.2	6316
1707949740	12.76	0	0.00	12.76	12.76	12.76	0
1707863340	12.76	-0.32	-2.45	12.89	12.9	12.76	15686
1707776940	13.08	0.2	1.55	13.04	13.08	13.04	1045
1707517200	12.88	-0	-0.01	12.95	12.95	12.88	1196
1707431280	12.8814	0.03	0.24	12.8814	12.8814	12.8814	411
1707344940	12.85	-0.16	-1.23	12.867	12.867	12.85	958
1707258480	13.01	-0.17	-1.29	13.12	13.12	13.01	1410
1707172140	13.18	-0.3	-2.23	13.2385	13.24	13.18	32682
1706912580	13.4811	0.26	1.98	13.41	13.52	13.26	16975
1706826540	13.22	-1.33	-9.14	13.77	13.82	12.91	235153
1706740140	14.55	-0.54	-3.58	14.55	14.55	14.55	100
1706653320	15.09	-0.16	-1.05	15.09	15.09	15.09	14829
1706567340	15.25	-0.07	-0.46	15.25	15.25	15.25	3092
1706307780	15.32	0.01	0.07	15.32	15.32	15.32	3543
1706221740	15.31	0	0.00	15.31	15.31	15.31	0
1706135340	15.31	0.23	1.53	15.31	15.31	15.31	4304
1706048400	15.08	0.05	0.33	15.2	15.2	15.08	18510
1705962540	15.03	0.11	0.74	15.03	15.03	15.03	21651

Allied Properties REIT (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions