Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

APYRF Allied Properties REIT (PK)

11.96

0.05 (0.42%)

Mar 06 2025 - Closed

Delayed by 15 minutes

APYRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	11.96	0.05	0.42%	11.94	11.96	11.93	70,007
Mar 05 2025	11.91	0.61	5.40%	11.91	11.91	11.89	62,376
Mar 04 2025	11.30	-0.48	-4.07%	11.30	11.30	11.30	6,996
Mar 03 2025	11.78	0.18	1.54%	11.78	11.78	11.78	187,342
Feb 28 2025	11.601	-0.27	-2.27%	11.601	11.601	11.601	8,871
Feb 27 2025	11.8699	-0.22	-1.85%	12.06	12.06	11.8699	9,019
Feb 26 2025	12.094	-0.05	-0.38%	12.11	12.11	12.091	7,138
Feb 25 2025	12.14	0.20	1.67%	12.25	12.25	12.14	33,009
Feb 24 2025	11.941	0.00	0.00%	11.941	11.941	11.941	0
Feb 21 2025	11.941	-0.11	-0.90%	12.04	12.04	11.91	3,802
Feb 20 2025	12.05	0.02	0.14%	12.07	12.07	12.042	132,186
Feb 19 2025	12.033	-0.08	-0.64%	12.15	12.15	12.03	21,883
Feb 18 2025	12.11	0.09	0.75%	12.11	12.16	12.11	7,821
Feb 14 2025	12.02	0.00	0.00%	12.00	12.04	12.00	133,659
Feb 13 2025	12.02	0.07	0.60%	12.01	12.02	12.01	23,530
Feb 12 2025	11.948	-0.08	-0.68%	11.89	11.948	11.89	30,370
Feb 11 2025	12.03	0.00	0.00%	12.03	12.03	12.03	0
Feb 10 2025	12.03	0.15	1.26%	12.004	12.04	11.995	9,751
Feb 07 2025	11.88	-0.14	-1.16%	11.96	11.9607	11.88	75,546
Feb 06 2025	12.02	0.08	0.67%	12.02	12.02	12.02	145,244
Feb 05 2025	11.94	0.08	0.67%	11.75	11.94	11.55	38,475
Feb 04 2025	11.86	0.22	1.89%	11.761	11.86	11.761	13,157
Feb 03 2025	11.64	-0.37	-3.08%	11.499	11.66	11.499	22,139
Jan 31 2025	12.01	-0.22	-1.80%	11.9535	12.01	11.9535	82,985
Jan 30 2025	12.23	0.13	1.07%	12.23	12.23	12.23	102
Jan 29 2025	12.10	0.00	0.00%	12.10	12.10	12.10	0
Jan 28 2025	12.10	0.03	0.25%	12.15	12.15	12.10	481
Jan 27 2025	12.07	0.15	1.22%	12.17	12.17	12.07	377
Jan 24 2025	11.925	0.11	0.91%	11.925	11.925	11.925	135
Jan 23 2025	11.818	-0.02	-0.19%	11.818	11.818	11.818	6,548
Jan 22 2025	11.84	-0.12	-0.97%	11.84	11.84	11.84	294,507
Jan 21 2025	11.9565	0.17	1.41%	11.95	11.994	11.92	194,833
Jan 17 2025	11.79	0.00	0.00%	11.79	11.79	11.79	0
Jan 16 2025	11.79	-0.04	-0.34%	11.6701	11.79	11.6701	5,176
Jan 15 2025	11.83	0.33	2.87%	11.87	11.94	11.83	3,955
Jan 14 2025	11.50	0.06	0.52%	11.50	11.50	11.50	17,842
Jan 13 2025	11.44	-0.14	-1.21%	11.51	11.54	11.38	46,366
Jan 10 2025	11.58	-0.67	-5.45%	11.63	11.63	11.58	30,607
Jan 08 2025	12.2475	0.00	0.00%	12.2475	12.2475	12.2475	0
Jan 07 2025	12.2475	0.00	0.00%	12.2475	12.2475	12.2475	0
Jan 06 2025	12.2475	0.18	1.47%	12.50	12.50	12.2475	4,589
Jan 03 2025	12.07	0.00	0.00%	12.07	12.07	12.07	0
Jan 02 2025	12.07	0.06	0.52%	12.04	12.07	12.04	6,316
Dec 31 2024	12.007	0.14	1.15%	11.87	12.007	11.87	49,099
Dec 30 2024	11.871	-0.07	-0.58%	11.84	11.92	11.84	599
Dec 27 2024	11.94	-0.01	-0.08%	12.02	12.05	11.94	48,302
Dec 26 2024	11.9501	0.00	0.00%	11.9501	11.9501	11.9501	0
Dec 24 2024	11.9501	0.00	0.00%	11.9501	11.9501	11.9501	0
Dec 23 2024	11.9501	-0.25	-2.09%	12.05	12.05	11.9501	11,307
Dec 20 2024	12.205	0.30	2.48%	11.85	12.205	11.81	8,693
Dec 19 2024	11.91	-0.39	-3.17%	12.16	12.19	11.91	18,614
Dec 18 2024	12.30	-0.28	-2.24%	12.60	12.62	12.225	69,291
Dec 17 2024	12.5817	-0.05	-0.38%	12.49	12.5817	12.49	2,170
Dec 16 2024	12.63	-0.06	-0.47%	12.70	12.70	12.59	148,972
Dec 13 2024	12.69	0.07	0.55%	12.6535	12.69	12.6535	15,062
Dec 12 2024	12.62	-0.11	-0.86%	12.62	12.62	12.62	99,097
Dec 11 2024	12.73	-0.11	-0.86%	12.73	12.73	12.73	138,680
Dec 10 2024	12.84	-0.17	-1.31%	12.80	12.98	12.80	19,014
Dec 09 2024	13.01	0.01	0.08%	13.01	13.01	12.999	5,662

Allied Properties REIT (PK)

First Trust Large Cap Co...

iShares MSCI Mexico ETF

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