Allied Properties Real Estate Investment (AP.UN) Stock Chart & Stock Price History → The Gold Grab of the Century (From Colonial Metals) (Ad) Free AP.UN Stock Alerts C$17.13 +0.30 (+1.78%) (As of 05/3/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Allied Properties Real Estate Investment Stock Price Performance5 Day Performance+1.30%1 Month Performance-3.11%3 Month Performance-2.11%6 Month Performance-3.33%Year-To-Date Performance-15.11%1 Year Performance-23.53% Receive AP.UN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Allied Properties Real Estate Investment and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldCould Your Accounts Be Frozen?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit AP.UN Stock Chart for Monday, May, 6, 2024 AP.UN Chart by TradingView Allied Properties Real Estate Investment Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024C$16.83C$17.13+1.78%C$17.35C$16.88518,212 shsC$2.19 billion05/02/2024C$16.91C$16.83-0.47%C$16.99C$16.66600,094 shsC$2.15 billion05/01/2024C$16.93C$16.91-0.12%C$17.45C$16.70616,974 shsC$2.16 billion04/30/2024C$17.06C$16.93-0.76%C$17.05C$16.87450,259 shsC$2.17 billion04/29/2024C$17.10C$17.06-0.23%C$17.29C$16.85364,755 shsC$2.18 billion04/26/2024C$17.07C$17.10+0.18%C$17.33C$17.08197,728 shsC$2.19 billion Get the Latest News and Ratings for AP.UN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allied Properties Real Estate Investment and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024C$17.18C$17.07-0.64%C$17.09C$16.86357,639 shsC$2.18 billion04/24/2024C$17.35C$17.18-0.98%C$17.41C$17.17282,186 shsC$2.20 billion04/23/2024C$17.27C$17.35+0.46%C$17.50C$17.19276,051 shsC$2.22 billion04/22/2024C$17.08C$17.27+1.11%C$17.36C$17.03261,624 shsC$2.21 billion04/19/2024C$17.00C$17.08+0.47%C$17.20C$16.97304,343 shsC$2.19 billion04/18/2024C$16.54C$17.00+2.78%C$17.14C$16.52357,245 shsC$2.18 billion04/17/2024C$16.98C$16.54-2.59%C$17.17C$16.46681,829 shsC$2.12 billion04/16/2024C$17.33C$16.98-2.02%C$17.32C$16.98399,222 shsC$2.17 billion04/15/2024C$17.77C$17.33-2.48%C$18.03C$17.28275,369 shsC$2.22 billion04/12/2024C$18.26C$17.77-2.68%C$18.23C$17.67489,917 shsC$2.27 billion04/11/2024C$18.06C$18.26+1.11%C$18.42C$18.01281,534 shsC$2.34 billion04/10/2024C$18.73C$18.06-3.58%C$18.50C$17.85801,278 shsC$2.31 billion04/09/2024C$18.03C$18.73+3.88%C$18.84C$17.91618,746 shsC$2.40 billion04/08/2024C$17.68C$18.03+1.98%C$18.10C$17.51408,220 shsC$2.31 billion04/05/2024C$16.94C$17.68+4.37%C$17.73C$16.85763,821 shsC$2.26 billion04/04/2024C$16.92C$16.94+0.12%C$17.29C$16.90502,298 shsC$2.17 billion04/03/2024C$16.87C$16.92+0.30%C$17.04C$16.73337,052 shsC$2.17 billion04/02/2024C$17.38C$16.87-2.93%C$17.37C$16.82631,664 shsC$2.16 billion04/01/2024C$17.67C$17.38-1.64%C$17.73C$17.34243,826 shsC$2.22 billion03/29/2024C$17.67C$17.67C$17.75C$17.55511,205 shsC$2.26 billion03/28/2024C$17.59C$17.67+0.45%C$17.75C$17.55511,205 shsC$2.26 billion03/27/2024C$17.42C$17.59+0.98%C$17.66C$17.28368,927 shsC$2.25 billion03/26/2024C$17.41C$17.42+0.06%C$17.63C$17.33265,158 shsC$2.23 billion03/25/2024C$17.23C$17.41+1.04%C$17.57C$17.20363,281 shsC$2.23 billion03/22/2024C$17.42C$17.23-1.09%C$17.61C$17.22268,188 shsC$2.20 billion03/21/2024C$17.22C$17.42+1.16%C$17.52C$17.30353,347 shsC$2.23 billion03/20/2024C$17.18C$17.22+0.23%C$17.34C$17.13499,920 shsC$2.20 billion03/19/2024C$17.32C$17.18-0.81%C$17.52C$17.09329,480 shsC$2.20 billion03/18/2024C$17.08C$17.32+1.41%C$17.35C$17.05355,772 shsC$2.22 billion03/15/2024C$16.99C$17.08+0.53%C$17.35C$16.961.05 million shsC$2.19 billion03/14/2024C$17.14C$16.99-0.88%C$17.12C$16.83469,785 shsC$2.17 billion03/13/2024C$17.28C$17.14-0.81%C$17.41C$17.12421,764 shsC$2.19 billion03/12/2024C$17.44C$17.28-0.92%C$17.52C$17.15417,116 shsC$2.21 billion03/11/2024C$17.56C$17.44-0.68%C$17.63C$17.37341,802 shsC$2.23 billionCould Your Accounts Be Frozen? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/08/2024C$17.43C$17.56+0.75%C$17.68C$17.44280,092 shsC$2.25 billion03/07/2024C$17.15C$17.43+1.63%C$17.52C$17.20332,076 shsC$2.23 billion03/06/2024C$17.31C$17.15-0.92%C$17.50C$17.13283,409 shsC$2.19 billion03/05/2024C$17.27C$17.31+0.23%C$17.40C$17.11396,422 shsC$2.21 billion03/04/2024C$17.29C$17.27-0.12%C$17.37C$17.00350,208 shsC$2.21 billion03/01/2024C$16.99C$17.29+1.77%C$17.39C$16.86471,930 shsC$2.21 billion02/29/2024C$17.02C$16.99-0.18%C$17.25C$16.96430,966 shsC$2.17 billion02/28/2024C$17.66C$17.02-3.62%C$17.49C$16.96664,125 shsC$2.18 billion02/27/2024C$17.47C$17.66+1.09%C$17.71C$17.45345,526 shsC$2.26 billion02/26/2024C$17.79C$17.47-1.80%C$17.75C$17.43277,853 shsC$2.24 billion02/23/2024C$17.79C$17.79C$17.92C$17.69298,901 shsC$2.28 billion02/22/2024C$17.84C$17.79-0.28%C$18.08C$17.55392,370 shsC$2.28 billion02/21/2024C$17.70C$17.84+0.79%C$17.92C$17.55213,710 shsC$2.28 billion02/20/2024C$17.85C$17.70-0.84%C$17.94C$17.57264,580 shsC$2.26 billion02/19/2024C$17.85C$17.85C$17.91C$17.48422,400 shsC$2.28 billion02/16/2024C$17.92C$17.85-0.39%C$17.91C$17.48421,593 shsC$2.28 billion02/15/2024C$17.36C$17.92+3.23%C$18.03C$17.39636,778 shsC$2.29 billion02/14/2024C$16.94C$17.36+2.48%C$17.42C$17.03653,645 shsC$2.22 billion02/13/2024C$17.76C$16.94-4.62%C$17.41C$16.83840,645 shsC$2.17 billion02/12/2024C$17.42C$17.76+1.95%C$17.79C$17.39250,183 shsC$2.27 billion02/09/2024C$17.47C$17.42-0.29%C$17.67C$17.26364,854 shsC$2.23 billion02/08/2024C$17.38C$17.47+0.52%C$17.58C$17.08347,599 shsC$2.24 billion02/07/2024C$17.50C$17.38-0.69%C$17.61C$17.18596,176 shsC$2.22 billion02/06/2024C$17.81C$17.50-1.74%C$17.80C$17.48519,277 shsC$2.24 billion02/05/2024C$18.14C$17.81-1.82%C$18.10C$17.60623,560 shsC$2.28 billion Related Companies: Killam Apartment REIT Stock Price Chart Altus Group Stock Price Chart H&R Real Estate Investment Trust Stock Price Chart StorageVault Canada Stock Price Chart Interrent Real Estate Investment Trust Stock Price Chart Mainstreet Equity Stock Price Chart CT Real Estate Investment Trust Stock Price Chart Crombie Real Estate Investment Trust Stock Price Chart Chartwell Retirement Residences Stock Price Chart NorthWest Health Prop Real Est Inv Trust Stock Price Chart Receive AP.UN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allied Properties Real Estate Investment and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:AP.UN) was last updated on 5/6/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityIs Tesla going out of business?DTIStock-Picking AI Predicts #1 Stock of 2024Altimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allied Properties Real Estate Investment Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.