Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

APYRF Allied Properties REIT (PK)

12.53

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

APYRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	12.53	0.04	0.32%	12.43	12.54	12.43	260,228
Jun 05 2024	12.49	0.30	2.46%	12.315	12.49	12.315	3,889
Jun 04 2024	12.19	-0.08	-0.65%	12.155	12.22	12.155	460,500
Jun 03 2024	12.27	0.10	0.82%	12.37	12.41	12.27	3,734
May 31 2024	12.17	-0.05	-0.41%	12.32	12.32	12.17	14,461
May 30 2024	12.22	0.06	0.49%	12.16	12.415	12.16	9,925
May 29 2024	12.16	-0.44	-3.49%	12.435	12.435	12.16	24,167
May 28 2024	12.60	-0.06	-0.49%	12.6036	12.6036	12.60	14,258
May 24 2024	12.662	0.39	3.19%	12.5927	12.662	12.5927	45,495
May 23 2024	12.27	-0.25	-2.00%	12.28	12.28	12.27	15,669
May 22 2024	12.52	-0.08	-0.63%	12.52	12.52	12.52	24,622
May 21 2024	12.60	0.10	0.80%	12.00	12.63	12.00	9,010
May 20 2024	12.50	-0.26	-2.04%	12.50	12.50	12.50	100
May 17 2024	12.76	0.00	0.00%	12.76	12.76	12.76	0
May 16 2024	12.76	-0.22	-1.68%	12.63	12.76	12.63	16,124
May 15 2024	12.9775	0.38	3.05%	12.9775	12.9775	12.9775	13,745
May 14 2024	12.594	0.19	1.56%	12.54	12.594	12.54	6,024
May 13 2024	12.40	0.00	0.00%	12.40	12.40	12.40	0
May 10 2024	12.40	0.10	0.81%	12.43	12.43	12.40	2,318
May 09 2024	12.3001	0.00	0.00%	12.3001	12.3001	12.3001	0
May 08 2024	12.3001	-0.16	-1.28%	12.48	12.48	12.3001	13,072
May 07 2024	12.46	-0.12	-0.95%	12.53	12.5699	12.46	10,098
May 06 2024	12.58	0.18	1.47%	12.59	12.59	12.58	18,697
May 03 2024	12.3973	0.14	1.12%	12.3973	12.3973	12.3973	22,100
May 02 2024	12.26	-0.31	-2.50%	12.30	12.35	12.20	40,339
May 01 2024	12.574	0.22	1.81%	12.3114	12.574	12.3114	3,575
Apr 30 2024	12.35	-0.07	-0.56%	12.35	12.35	12.35	4,626
Apr 29 2024	12.42	-0.11	-0.88%	12.418	12.42	12.418	2,993
Apr 26 2024	12.53	0.03	0.26%	12.53	12.53	12.53	5,651
Apr 25 2024	12.497	-0.05	-0.42%	12.463	12.529	12.463	5,137
Apr 24 2024	12.55	-0.14	-1.08%	12.85	12.85	12.55	5,132
Apr 23 2024	12.6872	0.37	2.98%	12.79	12.79	12.6872	954
Apr 22 2024	12.32	0.00	0.00%	12.32	12.32	12.32	0
Apr 19 2024	12.32	0.00	0.00%	12.32	12.32	12.32	0
Apr 18 2024	12.32	0.28	2.34%	12.04	12.32	12.04	30,172
Apr 17 2024	12.0379	-0.30	-2.45%	12.37	12.37	11.978	35,081
Apr 16 2024	12.34	-0.26	-2.06%	12.44	12.46	12.34	31,263
Apr 15 2024	12.60	-0.28	-2.17%	12.60	12.60	12.60	33,124
Apr 12 2024	12.88	-0.55	-4.10%	12.91	12.91	12.88	11,980
Apr 11 2024	13.43	0.28	2.13%	13.162	13.43	13.162	38,625
Apr 10 2024	13.15	-0.67	-4.85%	13.12	13.15	13.114	69,635
Apr 09 2024	13.82	0.56	4.22%	13.60	13.82	13.60	32,908
Apr 08 2024	13.26	0.26	2.00%	13.1275	13.278	13.1275	34,179
Apr 05 2024	13.00	0.24	1.88%	12.538	13.00	12.538	8,039
Apr 04 2024	12.76	0.27	2.16%	12.767	12.77	12.76	33,620
Apr 03 2024	12.49	-0.18	-1.42%	12.50	12.55	12.49	15,221
Apr 02 2024	12.67	-0.15	-1.17%	12.73	12.73	12.67	9,495
Apr 01 2024	12.82	-0.18	-1.38%	12.90	12.90	12.805	17,819
Mar 28 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 27 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 26 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 25 2024	13.00	0.13	1.01%	13.00	13.00	13.00	15,046
Mar 22 2024	12.87	0.00	0.00%	12.87	12.87	12.87	0
Mar 21 2024	12.87	0.32	2.52%	12.87	12.87	12.87	20,332
Mar 20 2024	12.5536	0.00	0.00%	12.5536	12.5536	12.5536	0
Mar 19 2024	12.5536	-0.01	-0.05%	12.47	12.5536	12.47	9,423
Mar 18 2024	12.56	0.00	0.00%	12.56	12.56	12.56	0
Mar 15 2024	12.56	0.00	0.00%	12.56	12.56	12.56	0
Mar 14 2024	12.56	-0.33	-2.56%	12.50	12.56	12.47	14,152
Mar 13 2024	12.89	0.00	0.00%	12.89	12.89	12.89	0
Mar 12 2024	12.89	-0.06	-0.46%	12.89	12.89	12.89	20,751
Mar 11 2024	12.95	-0.05	-0.39%	12.95	12.95	12.95	1,292

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