Allied Properties REIT (PK) (APYRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.391236306729 | 12.78 | 12.9 | 12.72 | 40543 | 12.83228477 | CS |
| 4 | -0.37 | -2.80303030303 | 13.2 | 13.4225 | 12.25 | 22486 | 12.94556151 | CS |
| 12 | 0.456 | 3.68514627445 | 12.374 | 15.08 | 12.25 | 23555 | 13.87613638 | CS |
| 26 | 0.46 | 3.7186742118 | 12.37 | 15.08 | 11.09 | 53757 | 12.24657199 | CS |
| 52 | -0.9401 | -6.82711091423 | 13.7701 | 15.49 | 11.09 | 37018 | 12.44635716 | CS |
| 156 | -19.75 | -60.6200122775 | 32.58 | 38.46 | 11.0601 | 16811 | 12.896566 | CS |
| 260 | -25.3432 | -66.3900327979 | 38.1732 | 43.2514 | 11.0601 | 10846 | 13.95592406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 12.74 | -0.11 | -0.86 | 12.72 | 12.74 | 12.72 | 25295 |
| 1732918200 | 12.85 | 0.03 | 0.23 | 12.87 | 12.87 | 12.85 | 135140 |
| 1732746540 | 12.82 | 0.03 | 0.21 | 12.9 | 12.9 | 12.8 | 315 |
| 1732660140 | 12.793 | -0.32 | -2.43 | 12.78 | 12.81 | 12.78 | 1421 |
| 1732573560 | 13.112 | 0.23 | 1.80 | 12.25 | 13.1199 | 12.25 | 22289 |
| 1732314000 | 12.88 | -0.02 | -0.16 | 12.88 | 12.88 | 12.88 | 170 |
| 1732227900 | 12.9 | 0.2 | 1.57 | 12.9 | 12.9 | 12.9 | 100 |
| 1732141740 | 12.7 | -0.12 | -0.94 | 12.78 | 12.78 | 12.7 | 23580 |
| 1732054800 | 12.82 | -0.11 | -0.85 | 12.9345 | 12.9345 | 12.82 | 35575 |
| 1731968640 | 12.93 | -0.13 | -1.00 | 13 | 13 | 12.93 | 20677 |
| 1731709260 | 13.06 | -0.12 | -0.94 | 13.05 | 13.06 | 13.05 | 22719 |
| 1731622800 | 13.184 | 0.18 | 1.42 | 13.16 | 13.184 | 13.16 | 15695 |
| 1731536760 | 13 | -0.17 | -1.29 | 13 | 13 | 13 | 15655 |
| 1731450480 | 13.17 | -0.07 | -0.51 | 13.2 | 13.3 | 13.17 | 22004 |
| 1731363600 | 13.238 | 0.1 | 0.75 | 13.238 | 13.238 | 13.238 | 3336 |
| 1731104400 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1731018000 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1730931600 | 13.14 | -0.28 | -2.10 | 13.01 | 13.14 | 13.003 | 21656 |
| 1730845680 | 13.4225 | 0.37 | 2.85 | 13.2 | 13.4225 | 13.2 | 16639 |
| 1730759160 | 13.05 | 0.18 | 1.40 | 13.05 | 13.05 | 13.05 | 23361 |
| 1730496420 | 12.87 | -0.48 | -3.60 | 13.04 | 13.04 | 12.87 | 1683 |
| 1730409780 | 13.35 | -0.7 | -4.98 | 13.45 | 13.49 | 13.35 | 16134 |
| 1730323680 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730237280 | 14.05 | -0.12 | -0.85 | 14.05 | 14.05 | 14.05 | 123 |
| 1730150880 | 14.17 | -0.02 | -0.11 | 14.34 | 14.34 | 14.17 | 1122 |
| 1729891500 | 14.185 | -0.09 | -0.60 | 14.365 | 14.365 | 14.1835 | 19318 |
| 1729805160 | 14.27 | -0.45 | -3.06 | 14.414 | 14.414 | 14.2 | 12213 |
| 1729718700 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
| 1729632300 | 14.72 | 0.05 | 0.34 | 14.7 | 14.72 | 14.7 | 9005 |
| 1729545600 | 14.67 | -0.26 | -1.74 | 14.87 | 14.88 | 14.67 | 16184 |
| 1729286400 | 14.93 | 0.12 | 0.81 | 14.87 | 14.93 | 14.87 | 2721 |
| 1729200360 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 0 |
| 1729113960 | 14.81 | 0.45 | 3.13 | 14.727 | 14.81 | 14.727 | 14510 |
| 1729027680 | 14.36 | 0.06 | 0.42 | 14.15 | 14.36 | 14.13 | 7396 |
| 1728941220 | 14.3 | 0.15 | 1.06 | 14.3 | 14.3 | 14.3 | 400 |
| 1728681900 | 14.15 | 0.1 | 0.71 | 14.299 | 14.299 | 14.15 | 10626 |
| 1728595560 | 14.05 | -0.25 | -1.75 | 14.05 | 14.05 | 14.05 | 3934 |
| 1728508800 | 14.3 | -0.06 | -0.42 | 14.33 | 14.33 | 14.3 | 27870 |
| 1728422400 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1728336000 | 14.36 | -0.37 | -2.51 | 14.4705 | 14.48 | 14.35 | 11173 |
| 1728077220 | 14.73 | -0.08 | -0.54 | 14.72 | 14.73 | 14.72 | 7583 |
| 1727990760 | 14.81 | -0.27 | -1.79 | 14.81 | 14.81 | 14.81 | 29481 |
| 1727904000 | 15.08 | 0.09 | 0.60 | 14.88 | 15.08 | 14.88 | 41135 |
| 1727818140 | 14.99 | -0.03 | -0.17 | 15.053 | 15.053 | 14.95 | 26135 |
| 1727731380 | 15.015 | 0.25 | 1.66 | 14.9928 | 15.015 | 14.99 | 68854 |
| 1727472600 | 14.7695 | 0 | 0.00 | 14.7695 | 14.7695 | 14.7695 | 0 |
| 1727386200 | 14.7695 | 0.23 | 1.59 | 14.77 | 14.83 | 14.7695 | 55047 |
| 1727299200 | 14.539 | -0.25 | -1.70 | 14.66 | 14.67 | 14.52 | 22629 |
| 1727212800 | 14.79 | 0.3 | 2.07 | 14.79 | 14.79 | 14.79 | 42628 |
| 1727126940 | 14.49 | 0.18 | 1.26 | 14.49 | 14.49 | 14.49 | 46824 |
| 1726867200 | 14.31 | 0.05 | 0.35 | 14.31 | 14.31 | 14.31 | 38954 |
| 1726781220 | 14.26 | 0.19 | 1.35 | 14.063 | 14.26 | 14.063 | 26336 |
| 1726694460 | 14.07 | 0.04 | 0.26 | 14.08 | 14.102 | 14.07 | 20602 |
| 1726608240 | 14.034 | 0.06 | 0.46 | 14.23 | 14.23 | 14.034 | 50723 |
| 1726521720 | 13.97 | 0.12 | 0.87 | 13.84 | 13.97 | 13.84 | 61311 |
| 1726262940 | 13.85 | 0.93 | 7.20 | 13.5 | 13.95 | 13.5 | 74986 |
| 1726176540 | 12.92 | -0.05 | -0.39 | 12.9401 | 12.9401 | 12.92 | 13505 |
| 1726090140 | 12.97 | 0.4 | 3.18 | 12.94 | 13 | 12.94 | 23914 |
| 1726003500 | 12.57 | 0.04 | 0.32 | 12.374 | 12.57 | 12.374 | 14164 |
| 1725917160 | 12.53 | 0.13 | 1.05 | 12.53 | 12.53 | 12.53 | 41412 |
| 1725658020 | 12.4 | -0.34 | -2.67 | 12.8763 | 12.8763 | 12.4 | 74731 |
| 1725571440 | 12.74 | -0.06 | -0.49 | 12.87 | 12.99 | 12.74 | 18469 |
| 1725485040 | 12.803 | 0.35 | 2.84 | 12.45 | 12.803 | 12.45 | 229795 |
| 1725398880 | 12.45 | -0.41 | -3.19 | 12.55 | 12.55 | 12.405 | 114489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
