OTC Markets OTCPK - Delayed Quote
USD
Allied Properties Real Estate Investment Trust (APYRF)
2.8200
+0.0500
(+1.81%)
At close: November 6 at 9:39:27 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.8800
2.8800
2.8000
2.8200
2.8200
600
Nov 5, 2026
2.8200
2.8200
2.7700
2.7700
2.7700
27,800
Nov 4, 2026
2.6900
2.9300
2.6900
2.8700
2.8700
399,600
Nov 3, 2026
2.8400
2.8400
2.6500
2.6600
2.6600
524,900
Nov 2, 2026
2.8900
2.9200
2.8500
2.8600
2.8600
174,700
Oct 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
3.0000
3.0000
2.8500
2.8800
2.8800
92,400
Oct 29, 2026
3.4000
3.4000
2.7000
2.9900
2.9470
163,200
Oct 28, 2026
4.0000
4.0000
3.8300
3.8300
3.7749
77,200
Oct 27, 2026
4.0300
4.0300
4.0300
4.0300
3.9720
633,000
Oct 26, 2026
4.0600
4.0600
4.0600
4.0600
4.0016
19,000
Oct 23, 2026
3.9800
3.9800
3.9800
3.9800
3.9228
62,200
Oct 22, 2026
3.9200
4.0900
3.9200
4.0900
4.0312
224,600
Oct 21, 2026
3.8500
3.8600
3.8300
3.8300
3.7749
143,500
Oct 20, 2026
3.9200
3.9200
3.9200
3.9200
3.8636
15,000
Oct 19, 2026
3.8500
3.8600
3.8500
3.8600
3.8045
50,900
Oct 16, 2026
4.1100
4.1100
4.1000
4.1000
4.0410
116,400
Oct 15, 2026
4.0000
4.1200
4.0000
4.0800
4.0213
106,700
Oct 14, 2026
4.1500
4.1500
4.0200
4.0300
3.9720
137,400
Oct 13, 2026
4.1500
4.1500
4.1500
4.1500
4.0903
39,400
Oct 12, 2026
4.1800
4.1800
4.1800
4.1800
4.1199
-
Oct 9, 2026
4.1800
4.1800
4.1800
4.1800
4.1199
-
Oct 8, 2026
4.1800
4.1800
4.1800
4.1800
4.1199
43,700
Oct 7, 2026
4.2100
4.2800
4.2100
4.2800
4.2184
34,400
Oct 6, 2026
4.3300
4.3400
4.2600
4.3000
4.2382
43,300
Oct 5, 2026
4.4100
4.4100
4.2300
4.2300
4.1692
166,900
Oct 2, 2026
4.8800
4.8800
4.8800
4.8800
4.8098
-
Oct 1, 2026
4.9100
4.9100
4.8800
4.8800
4.8098
90,700
Sep 30, 2026
4.9700
4.9700
4.9400
4.9700
4.8985
143,900
Sep 29, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5.0600
5.0600
5.0600
5.0600
4.9872
49,300
Sep 28, 2026
5.2500
5.2500
5.2000
5.2000
5.0838
111,700
Sep 25, 2026
5.2500
5.3100
5.2300
5.3100
5.1914
76,400
Sep 24, 2026
5.4100
5.4100
5.2600
5.2600
5.1425
45,000
Sep 23, 2026
5.4500
5.4500
5.4500
5.4500
5.3282
29,700
Sep 22, 2026
5.6500
5.6600
5.6500
5.6600
5.5335
42,100
Sep 21, 2026
5.6100
5.6100
5.6100
5.6100
5.4847
83,800
Sep 18, 2026
5.4500
5.4900
5.4300
5.4300
5.3087
21,300
Sep 17, 2026
5.6000
5.6000
5.5300
5.5300
5.4064
40,300
Sep 16, 2026
5.7200
5.7200
5.6000
5.6000
5.4749
86,800
Sep 15, 2026
5.8100
5.8100
5.7200
5.7200
5.5922
41,900
Sep 14, 2026
5.8100
5.8100
5.8100
5.8100
5.6802
67,200
Sep 11, 2026
5.8200
5.8200
5.8200
5.8200
5.6900
3,300
Sep 10, 2026
5.8500
5.8500
5.8000
5.8000
5.6704
50,300
Sep 9, 2026
6.0000
6.0000
6.0000
6.0000
5.8659
23,700
Sep 8, 2026
6.1300
6.1300
6.0600
6.0600
5.9246
29,600
Sep 4, 2026
6.1200
6.1200
6.1100
6.1100
5.9735
38,400
Sep 3, 2026
6.0600
6.0600
6.0600
6.0600
5.9246
-
Sep 2, 2026
6.0600
6.0600
6.0600
6.0600
5.9246
62,600
Sep 1, 2026
6.1200
6.1200
5.9900
6.0000
5.8659
99,100
Aug 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
6.3700
6.3700
6.1900
6.2000
6.0615
100,800
Aug 28, 2026
6.4000
6.4000
6.4000
6.4000
6.2150
51,900
Aug 27, 2026
6.4500
6.4500
6.4000
6.4000
6.2150
30,600
Aug 26, 2026
6.5900
6.5900
6.4500
6.4500
6.2635
66,100
Aug 25, 2026
6.5900
6.5900
6.5800
6.5800
6.3898
58,100
Aug 24, 2026
6.7700
6.7700
6.7700
6.7700
6.5743
-
Aug 21, 2026
6.7700
6.7700
6.7700
6.7700
6.5743
-
Aug 20, 2026
6.7000
6.7700
6.7000
6.7700
6.5743
33,900
Aug 19, 2026
6.6000
6.6000
6.6000
6.6000
6.4092
-
Aug 18, 2026
6.6100
6.6100
6.6000
6.6000
6.4092
14,900
Aug 17, 2026
6.6400
6.6400
6.6400
6.6400
6.4480
6,100
Aug 14, 2026
6.7100
6.7100
6.7100
6.7100
6.5160
6,600
Aug 13, 2026
6.7400
6.7400
6.7400
6.7400
6.5451
32,400
Aug 12, 2026
6.7100
6.7200
6.7100
6.7200
6.5257
53,400
Aug 11, 2026
6.7800
6.7800
6.7600
6.7600
6.5646
58,700
Aug 10, 2026
6.9500
6.9500
6.9500
6.9500
6.7491
-
Aug 7, 2026
6.9500
6.9500
6.9500
6.9500
6.7491
66,900
Aug 6, 2026
6.9800
6.9800
6.8300
6.8300
6.6325
18,500
Aug 5, 2026
7.0200
7.0200
6.9900
6.9900
6.7879
9,700
Aug 4, 2026
6.9600
6.9600
6.9600
6.9600
6.7588
64,400
Aug 3, 2026
7.0400
7.0400
7.0400
7.0400
6.8365
-
Jul 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.1900
7.1900
7.0400
7.0400
6.8365
38,300
Jul 30, 2026
7.1500
7.1500
7.1500
7.1500
6.9015
34,200
Jul 29, 2026
7.5400
7.5400
7.0000
7.1400
6.8919
453,300
Jul 28, 2026
7.4300
7.6100
7.4300
7.6100
7.3455
33,300
Jul 27, 2026
7.3600
7.3600
7.3600
7.3600
7.1042
69,000
Jul 24, 2026
7.1200
7.3600
7.1200
7.3400
7.0849
37,000
Jul 23, 2026
7.3500
7.3500
7.3500
7.3500
7.0946
-
Jul 22, 2026
7.3500
7.3500
7.3500
7.3500
7.0946
91,900
Jul 21, 2026
7.1900
7.2000
7.1600
7.2000
6.9498
60,600
Jul 20, 2026
7.2300
7.2300
7.2300
7.2300
6.9788
-
Jul 17, 2026
7.2300
7.2300
7.2300
7.2300
6.9788
51,600
Jul 16, 2026
7.2400
7.2400
7.2400
7.2400
6.9884
27,800
Jul 15, 2026
7.2200
7.2200
7.2200
7.2200
6.9691
32,800
Jul 14, 2026
7.2000
7.2000
7.2000
7.2000
6.9498
-
Jul 13, 2026
7.2000
7.2000
7.2000
7.2000
6.9498
8,200
Jul 10, 2026
7.2000
7.2000
7.2000
7.2000
6.9498
-
Jul 9, 2026
7.2000
7.2000
7.2000
7.2000
6.9498
-
Jul 8, 2026
7.2000
7.2000
7.2000
7.2000
6.9498
200
Jul 7, 2026
7.2200
7.2200
7.2200
7.2200
6.9691
22,800
Jul 6, 2026
7.2200
7.2200
7.2200
7.2200
6.9691
-
Jul 2, 2026
7.2200
7.2400
7.2200
7.2200
6.9691
88,900
Jul 1, 2026
6.9600
6.9600
6.9600
6.9600
6.7181
-
Jun 30, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.9700
6.9700
6.9600
6.9600
6.7181
45,600
Jun 29, 2026
7.0600
7.0600
7.0600
7.0600
6.7741
-
Jun 26, 2026
7.0600
7.0600
7.0600
7.0600
6.7741
500
Jun 25, 2026
7.0400
7.0400
7.0000
7.0000
6.7165
62,400
Jun 24, 2026
7.2000
7.2000
6.9500
6.9500
6.6686
25,800
Jun 23, 2026
7.1600
7.1600
7.1600
7.1600
6.8701
-
Jun 22, 2026
7.1600
7.1600
7.1600
7.1600
6.8701
-
Jun 18, 2026
7.1600
7.1600
7.1600
7.1600
6.8701
-
Jun 17, 2026
7.1600
7.1600
7.1600
7.1600
6.8701
-
Jun 16, 2026
7.1600
7.1600
7.1500
7.1600
6.8701
12,500
Jun 15, 2026
7.2300
7.2300
7.2300
7.2300
6.9372
-
Jun 12, 2026
7.2100
7.2300
7.2000
7.2300
6.9372
9,000
Jun 11, 2026
7.2300
7.2300
7.2300
7.2300
6.9372
-
Jun 10, 2026
7.2300
7.2300
7.2300
7.2300
6.9372
18,600
Jun 9, 2026
7.0800
7.0800
7.0800
7.0800
6.7933
-
Jun 8, 2026
7.0800
7.0800
7.0800
7.0800
6.7933
353,400
Jun 5, 2026
7.0600
7.1900
7.0400
7.1300
6.8413
55,100
Jun 4, 2026
7.1000
7.1300
7.0600
7.0600
6.7741
39,600
Jun 3, 2026
7.0700
7.0700
7.0600
7.0600
6.7741
16,500
Jun 2, 2026
7.2100
7.2100
7.2100
7.2100
6.9180
-
Jun 1, 2026
7.2100
7.2100
7.2100
7.2100
6.9180
21,200
May 29, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.3000
7.3000
7.3000
7.3000
7.0044
-
May 28, 2026
7.3000
7.3000
7.3000
7.3000
6.9622
-
May 27, 2026
7.3000
7.3000
7.3000
7.3000
6.9622
-
May 26, 2026
7.3600
7.3600
7.2900
7.3000
6.9622
103,000
May 22, 2026
7.3500
7.3500
7.3500
7.3500
7.0099
74,700
May 21, 2026
7.1300
7.4100
7.1300
7.4100
7.0671
136,300
May 20, 2026
7.3200
7.3600
7.2900
7.2900
6.9526
4,400
May 19, 2026
7.1400
7.1400
7.1300
7.1300
6.8000
124,000
May 18, 2026
7.1000
7.1000
7.1000
7.1000
6.7714
-
May 15, 2026
7.1000
7.1000
7.1000
7.1000
6.7714
-
May 14, 2026
7.1000
7.1000
7.1000
7.1000
6.7714
-
May 13, 2026
7.1000
7.1000
7.1000
7.1000
6.7714
-
May 12, 2026
7.1000
7.1000
7.1000
7.1000
6.7714
-
May 11, 2026
7.0400
7.1000
7.0400
7.1000
6.7714
53,600
May 8, 2026
7.2100
7.2100
7.2100
7.2100
6.8763
-
May 7, 2026
7.2100
7.2100
7.2100
7.2100
6.8763
105,900
May 6, 2026
7.1300
7.1300
7.1300
7.1300
6.8000
-
May 5, 2026
7.1300
7.1300
7.1300
7.1300
6.8000
-
May 4, 2026
7.1300
7.1300
7.1300
7.1300
6.8000
45,000
May 1, 2026
7.2000
7.2000
7.2000
7.2000
6.8668
68,100
Apr 30, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
7.1800
7.1800
7.1800
7.1800
6.8477
13,600
Apr 29, 2026
7.5100
7.5100
7.5100
7.5100
7.1205
45,100
Apr 28, 2026
7.6400
7.6400
7.6100
7.6100
7.2153
31,500
Apr 27, 2026
7.6300
7.6300
7.6300
7.6300
7.2343
-
Apr 24, 2026
7.5300
7.6400
7.5300
7.6300
7.2343
78,600
Apr 23, 2026
7.6300
7.6300
7.5200
7.5200
7.1300
112,700
Apr 22, 2026
7.6000
7.6000
7.6000
7.6000
7.2058
6,900
Apr 21, 2026
7.8000
7.8000
7.8000
7.8000
7.3955
29,200
Apr 20, 2026
7.9000
8.0000
7.9000
7.9000
7.4903
13,200
Apr 17, 2026
8.0700
8.0700
8.0200
8.0300
7.6135
44,500
Apr 16, 2026
7.9800
8.2800
7.9800
8.0300
7.6135
60,300
Apr 15, 2026
7.6600
7.6600
7.6600
7.6600
7.2627
-
Apr 14, 2026
7.5500
7.6600
7.5100
7.6600
7.2627
48,500
Apr 13, 2026
7.0800
7.0800
7.0800
7.0800
6.7128
2,200
Apr 10, 2026
6.9500
7.0200
6.9400
7.0200
6.6559
13,000
Apr 9, 2026
7.1600
7.1600
6.9500
6.9500
6.5895
25,200
Apr 8, 2026
7.2900
7.2900
7.1400
7.1400
6.7697
107,900
Apr 7, 2026
7.0400
7.0600
7.0400
7.0600
6.6938
55,000
Apr 6, 2026
6.7400
6.7400
6.7400
6.7400
6.3904
20,900
Apr 2, 2026
6.5600
6.5600
6.5600
6.5600
6.2198
-
Apr 1, 2026
6.5800
6.5800
6.5500
6.5600
6.2198
8,500
Mar 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.5200
6.5200
6.5200
6.5200
6.1818
-
Mar 30, 2026
6.5200
6.5200
6.5200
6.5200
6.1411
4,100
Mar 27, 2026
6.5800
6.5800
6.5500
6.5500
6.1693
46,800
Mar 26, 2026
6.7200
6.7200
6.7200
6.7200
6.3295
-
Mar 25, 2026
6.7200
6.7200
6.7200
6.7200
6.3295
13,600
Mar 24, 2026
6.7400
6.7400
6.7400
6.7400
6.3483
-
Mar 23, 2026
6.7400
6.7400
6.7400
6.7400
6.3483
36,600
Mar 20, 2026
6.7500
6.7500
6.7500
6.7500
6.3577
-
Mar 19, 2026
6.7500
6.7500
6.7500
6.7500
6.3577
9,100
Mar 18, 2026
6.7800
6.7800
6.7800
6.7800
6.3860
16,100
Mar 17, 2026
6.9800
6.9800
6.8500
6.8500
6.4519
68,200
Mar 16, 2026
6.9200
6.9200
6.8900
6.8900
6.4896
304,600
Mar 13, 2026
6.8200
6.9200
6.8200
6.9200
6.5178
93,500
Mar 12, 2026
6.8100
6.8200
6.8100
6.8200
6.4236
11,700
Mar 11, 2026
6.5600
6.6200
6.5600
6.6200
6.2353
35,000
Mar 10, 2026
6.6100
6.6100
6.6100
6.6100
6.2258
-
Mar 9, 2026
6.5600
6.6100
6.4600
6.6100
6.2258
30,300
Mar 6, 2026
6.7800
6.7800
6.6700
6.6700
6.2824
106,900
Mar 5, 2026
6.8900
6.8900
6.8900
6.8900
6.4896
-
Mar 4, 2026
6.8100
6.8900
6.8100
6.8900
6.4896
48,600
Mar 3, 2026
6.8100
6.8100
6.8100
6.8100
6.4142
94,200
Mar 2, 2026
7.0000
7.0000
7.0000
7.0000
6.5932
6,100
Feb 27, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
6.9000
6.9800
6.8900
6.9800
6.5743
95,700
Feb 26, 2026
6.9500
6.9500
6.9200
6.9200
6.4764
75,600
Feb 25, 2026
6.9600
6.9600
6.9000
6.9000
6.4577
161,100
Feb 24, 2026
7.0500
7.0500
7.0000
7.0000
6.5513
306,600
Feb 23, 2026
7.0200
7.0300
6.9100
7.0300
6.5793
32,800
Feb 20, 2026
7.0600
7.0700
7.0600
7.0700
6.6168
40,000
Feb 19, 2026
7.0400
7.0700
6.9400
7.0200
6.5700
56,100
Feb 18, 2026
7.0100
7.0100
7.0100
7.0100
6.5606
-
Feb 17, 2026
6.9800
7.0500
6.7700
7.0100
6.5606
147,100
Feb 13, 2026
6.8300
7.0400
6.8300
6.9500
6.5045
144,100
Feb 12, 2026
7.4700
7.4700
6.7300
6.7300
6.2986
1,065,100
Feb 11, 2026
8.8200
8.8200
7.4700
7.4700
6.9911
436,200
Feb 10, 2026
9.8100
10.3900
9.8100
10.3700
9.7052
500
Feb 9, 2026
10.3500
10.3500
10.3500
10.3500
9.6865
-
Feb 6, 2026
10.3500
10.3500
10.3500
10.3500
9.6865
19,500
Feb 5, 2026
10.6200
10.6200
10.6200
10.6200
9.9392
-
Feb 4, 2026
10.6200
10.6200
10.5400
10.6200
9.9392
56,100
Feb 3, 2026
10.4500
10.4600
10.3100
10.3700
9.7052
11,400
Feb 2, 2026
10.2600
10.2900
10.2600
10.2900
9.6303
8,400
Jan 30, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
10.4000
10.4100
10.2500
10.2500
9.5929
14,400
Jan 29, 2026
10.5300
10.5300
10.5300
10.5300
9.8138
3,900
Jan 28, 2026
10.6400
10.6400
10.5000
10.5000
9.7858
33,900
Jan 27, 2026
10.5000
10.5400
10.4300
10.5400
9.8231
51,300
Jan 26, 2026
10.4000
10.4000
10.4000
10.4000
9.6926
37,000
Jan 23, 2026
10.1200
10.2000
10.1200
10.2000
9.5062
33,400
Jan 22, 2026
10.2100
10.2100
10.0800
10.0800
9.3944
31,700
Jan 21, 2026
10.1400
10.1400
10.0200
10.0300
9.3478
26,400
Jan 20, 2026
10.0800
10.0900
10.0800
10.0900
9.4037
4,600
Jan 16, 2026
10.2100
10.3200
10.2100
10.3200
9.6181
61,600
Jan 15, 2026
10.2900
10.3100
10.2900
10.3100
9.6087
45,100
Jan 14, 2026
10.3200
10.3200
10.3200
10.3200
9.6181
-
Jan 13, 2026
10.3200
10.3200
10.3200
10.3200
9.6181
2,300
Jan 12, 2026
10.3800
10.4900
10.3800
10.4900
9.7765
85,400
Jan 9, 2026
10.2700
10.2900
10.2700
10.2900
9.5901
3,200
Jan 8, 2026
10.0900
10.1500
10.0900
10.0900
9.4037
6,100
Jan 7, 2026
10.0100
10.0100
10.0100
10.0100
9.3292
24,200
Jan 6, 2026
10.0400
10.1000
10.0400
10.0900
9.4037
59,600
Jan 5, 2026
9.9800
10.1100
9.9800
10.1100
9.4224
67,200
Jan 2, 2026
9.8800
9.8800
9.8800
9.8800
9.2080
75,800
Dec 31, 2025
9.6400
9.7200
9.6400
9.7200
9.0589
106,300
Dec 30, 2025
9.7800
9.7800
9.7700
9.7700
9.1055
20,400
Dec 29, 2025
9.7100
9.7100
9.7100
9.7100
9.0496
17,500
Dec 26, 2025
9.6500
9.6500
9.6500
9.6500
8.9936
-
Dec 24, 2025
9.5800
9.6500
9.5800
9.6500
8.9936
31,000
Dec 23, 2025
9.5400
9.6200
9.5400
9.6100
8.9564
46,500
Dec 22, 2025
9.6800
9.6800
9.6800
9.6800
9.0216
31,500
Dec 19, 2025
9.5700
9.5700
9.5300
9.5600
8.9098
39,600
Dec 18, 2025
9.5400
9.5400
9.5400
9.5400
8.8911
41,000
Dec 17, 2025
9.4200
9.4200
9.4200
9.4200
8.7793
30,000
Dec 16, 2025
9.5800
9.5800
9.5600
9.5600
8.9098
19,600
Dec 15, 2025
9.6200
9.6200
9.5500
9.5500
8.9004
55,000
Dec 12, 2025
9.6500
9.6700
9.6500
9.6700
9.0123
58,000
Dec 11, 2025
9.4900
9.4900
9.4900
9.4900
8.8445
23,000
Dec 10, 2025
9.3400
9.3400
9.3400
9.3400
8.7047
-
Dec 9, 2025
9.3400
9.3400
9.3400
9.3400
8.7047
41,100
Dec 8, 2025
9.3700
9.3700
9.2200
9.2200
8.5929
38,500
Dec 5, 2025
9.3700
9.3700
9.3700
9.3700
8.7327
-
Dec 4, 2025
9.3500
9.3700
9.3400
9.3700
8.7327
151,700
Dec 3, 2025
9.4200
9.4200
9.3200
9.3200
8.6861
64,300
Dec 2, 2025
9.4500
9.4900
9.4000
9.4000
8.7606
24,800
Dec 1, 2025
9.2300
9.5800
8.8800
9.5600
8.9098
160,700
Nov 28, 2025
9.4000
9.4000
9.4000
9.4000
8.7606
-
Nov 26, 2025
9.4100
9.4100
9.4000
9.4000
8.7606
222,000
Nov 25, 2025
9.3600
9.3700
9.3600
9.3700
8.7327
179,500
Nov 24, 2025
9.3300
9.3700
9.3300
9.3500
8.7140
29,900
Nov 21, 2025
9.3100
9.4400
9.1500
9.4400
8.7979
96,100
Nov 20, 2025
9.1500
9.1500
8.9700
8.9700
8.3599
81,500
Nov 19, 2025
9.1900
9.2400
9.1700
9.1700
8.5463
57,200
Nov 18, 2025
9.3300
9.3500
9.3300
9.3500
8.7140
49,800
Nov 17, 2025
9.4800
9.6600
9.4600
9.4600
8.8166
66,400
Nov 14, 2025
9.5300
9.6100
9.5300
9.6100
8.9564
112,700
Nov 13, 2025
9.6600
9.6600
9.6400
9.6400
8.9843
85,400
Nov 12, 2025
10.0900
10.0900
9.9400
9.9400
9.2639
98,000
Nov 11, 2025
10.2100
10.2100
10.1700
10.1700
9.4783
18,200
Nov 10, 2025
10.5000
10.5000
10.3200
10.3200
9.6181
88,700
Nov 7, 2025
9.9400
10.2700
9.9400
10.2700
9.5715
87,400
