Alternative Income Reit (AIRE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Alternative Income Reit

Date Open High Low Close* Volume
31/07/2026 71.60p 74.00p 70.00p 71.80p 80097
30/07/2026 71.80p 74.00p 70.00p 74.00p 116891
29/07/2026 73.00p 75.00p 71.00p 74.00p 179017
28/07/2026 72.00p 74.00p 70.00p 74.00p 178343
27/07/2026 72.00p 74.00p 70.00p 72.00p 317739
24/07/2026 72.00p 74.00p 70.00p 72.00p 97249
23/07/2026 72.00p 74.00p 70.00p 72.00p 256540
22/07/2026 72.00p 74.00p 70.00p 72.00p 258312
21/07/2026 72.00p 73.28p 70.92p 72.00p 353580
20/07/2026 71.80p 74.00p 70.00p 70.40p 634477
17/07/2026 70.50p 73.00p 69.00p 70.20p 432377
16/07/2026 71.00p 73.00p 69.00p 70.50p 656302
15/07/2026 68.50p 70.00p 67.00p 68.60p 140120
14/07/2026 68.50p 71.40p 67.00p 68.50p 97275
13/07/2026 69.00p 70.00p 67.50p 71.20p 100092
10/07/2026 68.90p 69.60p 68.02p 68.60p 114227
09/07/2026 69.90p 71.00p 68.00p 69.00p 236602
08/07/2026 69.70p 71.80p 68.60p 70.40p 27514
07/07/2026 69.50p 71.00p 69.00p 69.00p 239988
06/07/2026 69.50p 71.00p 68.00p 70.00p 234775
03/07/2026 69.50p 71.00p 68.00p 69.50p 731562
02/07/2026 69.50p 71.40p 68.20p 69.50p 44482
01/07/2026 69.20p 71.40p 67.40p 69.50p 311987
30/06/2026 69.20p 70.10p 67.40p 69.20p 352240
29/06/2026 69.20p 71.00p 67.40p 69.60p 315071
26/06/2026 69.20p 71.00p 67.40p 69.20p 81192
25/06/2026 69.20p 71.00p 68.51p 69.20p 125446
24/06/2026 68.70p 70.28p 68.51p 69.20p 298170
23/06/2026 68.40p 70.00p 67.00p 69.20p 192871
22/06/2026 68.20p 69.80p 67.60p 69.20p 246093
19/06/2026 68.30p 68.80p 67.60p 68.20p 250529
18/06/2026 68.50p 69.40p 67.60p 69.00p 83531
17/06/2026 68.50p 69.80p 67.20p 68.50p 390868
16/06/2026 68.50p 70.00p 67.40p 69.60p 282079
15/06/2026 69.00p 71.00p 68.00p 69.50p 81932
12/06/2026 69.50p 71.00p 67.55p 68.00p 370115
11/06/2026 67.60p 68.80p 67.60p 69.00p 214856
10/06/2026 67.60p 68.00p 67.50p 68.00p 153698
09/06/2026 67.60p 68.00p 67.38p 67.80p 95510
08/06/2026 67.50p 68.00p 67.00p 69.40p 98362
05/06/2026 67.50p 67.99p 67.33p 67.50p 66565
04/06/2026 67.30p 67.99p 67.28p 68.00p 64383
03/06/2026 67.50p 68.00p 67.00p 67.30p 153531
02/06/2026 69.00p 69.80p 67.02p 67.50p 382003
01/06/2026 69.70p 71.00p 68.00p 69.00p 360504
29/05/2026 69.10p 71.00p 68.20p 72.20p 157279
28/05/2026 67.50p 70.00p 67.50p 69.10p 101347
27/05/2026 67.50p 69.00p 66.60p 70.00p 123710
26/05/2026 68.00p 69.00p 66.60p 70.40p 275599
22/05/2026 67.80p 69.60p 66.60p 68.00p 386279
21/05/2026 69.00p 71.40p 66.60p 67.80p 227097
20/05/2026 69.50p 72.40p 67.25p 69.80p 130760
19/05/2026 69.50p 72.20p 68.00p 69.40p 162720
18/05/2026 70.00p 72.20p 68.00p 69.80p 259334
15/05/2026 69.70p 72.84p 67.40p 71.90p 351508
14/05/2026 70.20p 72.20p 69.00p 69.70p 150125
13/05/2026 71.70p 72.80p 69.60p 72.20p 198567
12/05/2026 72.20p 73.00p 71.20p 71.70p 73576
11/05/2026 72.20p 74.00p 71.40p 73.00p 220533
08/05/2026 72.20p 72.20p 69.00p 72.20p 73267
07/05/2026 72.30p 73.80p 70.60p 72.20p 95177
06/05/2026 71.70p 74.00p 70.40p 73.80p 137830
05/05/2026 71.50p 73.00p 70.40p 71.70p 191270
01/05/2026 72.50p 73.60p 71.00p 71.50p 213843
30/04/2026 73.60p 74.60p 71.00p 71.00p 68206
29/04/2026 73.90p 75.00p 71.80p 73.40p 69603
28/04/2026 74.10p 74.10p 71.80p 74.10p 72060
27/04/2026 74.30p 74.42p 73.00p 74.10p 97560
24/04/2026 74.60p 74.60p 74.00p 74.50p 41698
23/04/2026 73.80p 74.62p 71.01p 74.60p 118836
22/04/2026 75.20p 77.00p 71.60p 74.40p 213997
20/04/2026 77.00p 78.00p 77.00p 77.60p 48714
17/04/2026 76.20p 78.00p 75.20p 77.50p 109759
16/04/2026 76.20p 77.00p 75.65p 76.30p 21661
15/04/2026 76.20p 77.00p 75.40p 76.30p 81736
14/04/2026 76.00p 78.40p 75.00p 76.20p 222503
13/04/2026 75.90p 78.60p 74.50p 77.00p 162276
10/04/2026 75.50p 77.40p 74.86p 77.20p 194106
09/04/2026 74.50p 77.60p 73.00p 77.60p 196643
08/04/2026 72.00p 75.98p 72.00p 75.00p 116940
07/04/2026 72.00p 75.40p 70.00p 74.00p 225475
02/04/2026 71.50p 74.00p 71.00p 72.80p 57513
01/04/2026 70.50p 73.00p 70.40p 72.20p 182230
31/03/2026 70.30p 70.55p 70.02p 70.30p 61707
30/03/2026 71.30p 72.00p 69.60p 70.30p 125207
27/03/2026 72.70p 73.24p 71.00p 71.30p 106908
26/03/2026 73.70p 75.00p 72.00p 73.20p 133772
25/03/2026 75.70p 75.70p 73.40p 74.20p 86641
24/03/2026 72.00p 80.00p 70.40p 74.50p 273799
23/03/2026 74.00p 74.80p 71.00p 72.00p 135387
20/03/2026 74.50p 76.00p 72.20p 74.50p 61211
19/03/2026 74.50p 76.00p 73.00p 74.50p 77276
18/03/2026 74.50p 75.51p 73.70p 74.50p 71223
17/03/2026 74.50p 76.00p 73.00p 74.50p 90074
16/03/2026 74.00p 74.89p 73.32p 76.00p 181309
13/03/2026 74.00p 74.43p 73.46p 74.00p 91054
12/03/2026 74.00p 74.60p 73.46p 74.00p 117230
11/03/2026 74.50p 77.60p 73.00p 74.00p 112298
10/03/2026 74.00p 77.20p 73.00p 77.60p 52442
09/03/2026 74.50p 76.00p 73.00p 73.00p 120588
06/03/2026 75.00p 76.00p 74.37p 75.50p 107635
05/03/2026 75.00p 75.65p 74.71p 75.30p 214178
04/03/2026 73.00p 75.20p 71.40p 75.00p 586984
03/03/2026 76.50p 76.60p 72.00p 74.00p 215434
02/03/2026 78.20p 78.20p 75.00p 77.00p 181464
27/02/2026 79.00p 80.00p 78.00p 79.60p 90321
26/02/2026 79.00p 80.00p 78.00p 79.00p 157930
25/02/2026 79.50p 79.50p 78.00p 79.00p 99657
24/02/2026 79.50p 79.50p 79.10p 79.50p 33926
23/02/2026 79.50p 80.00p 79.00p 79.50p 70477
20/02/2026 79.50p 81.60p 79.00p 79.50p 92865
19/02/2026 79.50p 81.60p 79.00p 79.50p 101392
18/02/2026 79.50p 80.00p 79.18p 79.50p 167048
17/02/2026 79.20p 80.00p 78.00p 79.50p 341252
16/02/2026 78.90p 80.00p 78.40p 78.40p 250562
13/02/2026 78.70p 81.00p 78.00p 78.90p 218652
12/02/2026 78.40p 79.35p 77.64p 78.70p 513780
11/02/2026 78.30p 81.00p 77.60p 81.00p 222804
10/02/2026 77.70p 79.40p 76.40p 79.00p 151660
09/02/2026 77.10p 78.71p 76.40p 77.70p 75665
06/02/2026 77.20p 78.40p 75.60p 77.10p 204764
05/02/2026 77.70p 80.00p 76.00p 76.00p 104866
04/02/2026 77.20p 78.40p 76.00p 78.00p 240268
03/02/2026 77.20p 78.40p 76.00p 77.00p 52428
02/02/2026 77.40p 78.40p 76.00p 77.20p 114541
30/01/2026 77.40p 78.40p 75.00p 75.00p 41506
29/01/2026 77.40p 78.40p 74.80p 77.40p 78559
28/01/2026 77.00p 78.40p 75.20p 77.40p 103860
27/01/2026 77.00p 78.00p 76.65p 77.00p 147995
26/01/2026 77.20p 79.40p 76.00p 77.00p 204734
23/01/2026 76.80p 78.00p 76.00p 76.60p 139953
22/01/2026 75.60p 77.00p 75.00p 76.30p 111824
21/01/2026 75.70p 78.20p 74.00p 78.20p 77266
20/01/2026 75.70p 78.60p 74.40p 78.60p 58827
19/01/2026 76.10p 77.00p 74.40p 75.90p 203295
16/01/2026 76.10p 77.00p 75.60p 76.00p 131830
15/01/2026 76.10p 78.40p 75.20p 76.10p 114437
14/01/2026 75.70p 79.00p 74.40p 75.90p 57489
13/01/2026 76.00p 77.00p 74.40p 75.70p 94555
12/01/2026 76.00p 77.00p 75.00p 76.00p 125308
09/01/2026 75.70p 77.00p 74.40p 76.00p 104685
08/01/2026 75.70p 77.00p 74.40p 75.70p 100637
07/01/2026 75.10p 77.00p 74.40p 75.70p 119820
06/01/2026 75.10p 76.00p 74.40p 75.20p 67669
05/01/2026 74.60p 75.90p 74.60p 75.20p 259845
02/01/2026 73.00p 75.00p 73.00p 74.70p 243867
01/01/2026 73.00p 74.00p 72.00p 73.60p 57441
31/12/2025 73.00p 74.00p 72.00p 73.60p 57441
30/12/2025 74.00p 75.00p 72.00p 72.00p 157462
29/12/2025 74.20p 75.00p 73.65p 74.00p 134211
26/12/2025 73.50p 75.00p 72.00p 74.20p 36845
25/12/2025 73.50p 75.00p 72.00p 74.20p 36845
24/12/2025 73.50p 75.00p 72.00p 74.20p 36845
23/12/2025 73.50p 75.00p 72.00p 73.50p 45131
22/12/2025 73.50p 75.00p 72.00p 73.50p 47750
19/12/2025 73.50p 75.00p 72.00p 73.50p 4879
18/12/2025 74.00p 75.00p 72.00p 73.50p 74427
17/12/2025 74.00p 75.00p 73.00p 74.60p 106575
16/12/2025 74.00p 75.00p 73.00p 74.00p 46275
15/12/2025 73.50p 75.00p 72.30p 74.00p 177854
12/12/2025 72.00p 74.00p 71.00p 73.50p 99619
11/12/2025 71.70p 73.00p 71.00p 72.00p 21596
10/12/2025 71.10p 73.00p 70.40p 71.70p 67022
09/12/2025 71.00p 72.00p 70.00p 71.20p 71753
08/12/2025 71.00p 72.00p 70.00p 70.50p 104353
05/12/2025 71.50p 72.00p 70.00p 70.30p 125963
04/12/2025 72.40p 72.40p 70.00p 71.50p 60169
03/12/2025 72.40p 72.40p 70.20p 71.50p 44171
02/12/2025 72.40p 73.80p 70.53p 71.50p 137992
01/12/2025 72.40p 73.80p 71.00p 72.40p 90454
28/11/2025 72.30p 72.55p 71.26p 72.40p 107139
27/11/2025 72.30p 73.60p 71.00p 72.00p 98891
26/11/2025 72.30p 72.60p 71.00p 72.30p 26277
25/11/2025 72.30p 73.60p 71.00p 72.30p 76895
24/11/2025 72.50p 73.60p 71.00p 72.30p 27029
21/11/2025 72.50p 73.19p 71.00p 72.50p 39346
20/11/2025 72.50p 74.00p 71.00p 72.50p 74771
19/11/2025 72.50p 73.48p 71.52p 72.50p 87097
18/11/2025 72.50p 73.50p 71.51p 72.50p 18239
17/11/2025 72.50p 74.00p 71.00p 72.50p 79645
14/11/2025 72.50p 74.00p 71.00p 72.50p 35580
13/11/2025 73.00p 74.00p 71.00p 72.50p 111069
12/11/2025 73.80p 75.00p 72.60p 73.80p 69670
11/11/2025 73.60p 75.00p 72.60p 75.00p 91788
10/11/2025 73.60p 74.80p 72.40p 73.60p 209091
07/11/2025 73.40p 75.00p 72.20p 73.60p 77752
06/11/2025 73.60p 74.60p 72.20p 73.40p 95571
05/11/2025 73.80p 76.20p 72.40p 73.60p 138240
04/11/2025 73.60p 75.00p 72.40p 73.80p 131788
03/11/2025 72.90p 74.80p 72.00p 73.60p 174232
31/10/2025 72.10p 74.20p 71.40p 72.90p 125079
30/10/2025 72.20p 73.40p 70.80p 72.10p 110044
29/10/2025 71.90p 73.40p 70.20p 70.20p 138974
28/10/2025 71.90p 73.40p 70.40p 71.90p 95677
27/10/2025 69.90p 73.40p 69.00p 72.00p 125753
24/10/2025 69.90p 71.00p 68.80p 69.90p 62848
23/10/2025 69.60p 71.00p 68.20p 69.90p 110424
22/10/2025 69.60p 71.00p 68.20p 69.60p 74655
21/10/2025 71.00p 71.80p 68.40p 69.10p 133224
20/10/2025 71.50p 72.60p 70.00p 70.90p 129552

*Close Price adjusted for both dividends and splits