Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
04/04/2025 68.40p 69.40p 66.80p 68.10p 91291
03/04/2025 68.40p 69.40p 66.80p 68.10p 88647
02/04/2025 68.80p 70.80p 66.60p 68.10p 100634
01/04/2025 68.80p 68.80p 67.00p 68.50p 108362
31/03/2025 69.30p 70.60p 67.00p 68.50p 51449
28/03/2025 70.30p 70.60p 68.00p 69.30p 60649
27/03/2025 70.30p 71.60p 67.00p 69.80p 464165
26/03/2025 70.30p 71.60p 69.00p 70.30p 26766
25/03/2025 70.30p 70.40p 70.30p 70.30p 52750
24/03/2025 70.50p 71.60p 69.00p 70.30p 52794
21/03/2025 70.50p 72.00p 69.00p 70.50p 54741
20/03/2025 70.50p 72.00p 69.00p 70.70p 40664
19/03/2025 70.50p 71.80p 69.00p 70.40p 35051
18/03/2025 70.50p 71.80p 69.00p 70.40p 84579
17/03/2025 70.50p 71.80p 69.75p 70.40p 242749
14/03/2025 70.50p 71.80p 69.00p 70.40p 117591
13/03/2025 72.00p 73.00p 69.00p 71.00p 283480
12/03/2025 72.00p 74.00p 70.00p 71.00p 138978
11/03/2025 72.00p 74.00p 70.00p 72.10p 209479
10/03/2025 72.00p 74.00p 70.60p 72.50p 157036
07/03/2025 72.00p 74.00p 71.00p 72.50p 137927
06/03/2025 72.70p 76.00p 70.00p 72.00p 422511
05/03/2025 69.30p 75.50p 68.00p 72.70p 411803
04/03/2025 69.00p 71.00p 67.40p 69.20p 66271
03/03/2025 69.00p 69.58p 67.11p 68.90p 33808
28/02/2025 69.00p 69.00p 67.35p 68.10p 44706
27/02/2025 69.00p 69.20p 67.00p 68.10p 38098
26/02/2025 69.00p 69.08p 67.00p 68.10p 41822
25/02/2025 69.00p 69.00p 67.00p 68.10p 26029
24/02/2025 70.00p 70.00p 67.00p 68.10p 116103
21/02/2025 70.00p 70.00p 68.00p 68.70p 23784
20/02/2025 70.00p 70.00p 68.00p 68.70p 19654
19/02/2025 70.00p 70.00p 68.21p 68.70p 21862
18/02/2025 70.00p 70.00p 68.00p 68.50p 133775
17/02/2025 70.00p 71.00p 68.00p 69.00p 37100
14/02/2025 70.00p 70.80p 68.00p 69.50p 60445
13/02/2025 70.00p 72.60p 68.00p 72.60p 33417
12/02/2025 71.00p 73.00p 69.40p 70.90p 149460
11/02/2025 71.00p 72.60p 69.00p 70.80p 75743
10/02/2025 71.00p 72.00p 70.80p 71.00p 76919
07/02/2025 70.80p 72.00p 69.60p 71.00p 71739
06/02/2025 69.50p 73.40p 68.00p 73.40p 208843
05/02/2025 69.20p 71.00p 68.00p 69.00p 142625
04/02/2025 68.00p 70.60p 66.40p 69.00p 59218
03/02/2025 67.00p 69.80p 65.40p 68.20p 134692
31/01/2025 67.30p 69.40p 65.60p 67.00p 104991
30/01/2025 67.10p 67.10p 65.60p 66.30p 79330
29/01/2025 67.10p 67.10p 65.35p 65.60p 89283
28/01/2025 66.80p 66.80p 64.86p 65.60p 137085
27/01/2025 66.80p 66.80p 64.80p 65.40p 159854
24/01/2025 65.90p 67.80p 64.00p 65.40p 249512
23/01/2025 67.00p 69.00p 64.00p 65.90p 140268
22/01/2025 68.50p 69.60p 65.00p 66.60p 101059
21/01/2025 69.20p 70.00p 67.00p 68.50p 57418
20/01/2025 69.40p 70.00p 67.00p 69.20p 55917
17/01/2025 69.20p 71.00p 69.00p 70.00p 15262
16/01/2025 68.70p 71.00p 68.70p 70.00p 59767
15/01/2025 67.50p 70.00p 67.40p 69.00p 10775
14/01/2025 67.50p 68.43p 66.00p 68.00p 96718
13/01/2025 69.00p 69.60p 66.03p 67.50p 118141
10/01/2025 68.50p 69.32p 67.00p 68.40p 44674
09/01/2025 69.00p 70.00p 67.03p 68.40p 56038
08/01/2025 69.00p 70.00p 68.03p 68.50p 104135
07/01/2025 70.30p 71.40p 68.00p 69.50p 32659
06/01/2025 71.30p 72.00p 68.25p 71.00p 65829
03/01/2025 70.70p 72.00p 69.40p 71.30p 67287
02/01/2025 70.50p 72.00p 69.20p 70.70p 12912
31/12/2024 70.50p 71.25p 69.00p 70.60p 7464
30/12/2024 69.50p 71.00p 69.01p 69.20p 48232
27/12/2024 69.50p 70.80p 68.25p 69.20p 28391
24/12/2024 69.30p 69.30p 69.00p 69.20p 27250
23/12/2024 69.30p 69.30p 69.00p 69.20p 66717
20/12/2024 69.30p 69.60p 69.00p 69.20p 5496
19/12/2024 69.40p 69.60p 69.00p 69.40p 94695
18/12/2024 69.30p 69.46p 67.60p 69.40p 80080
17/12/2024 69.30p 69.31p 67.60p 69.30p 60766
16/12/2024 69.30p 69.33p 69.06p 69.30p 7020
13/12/2024 69.20p 69.60p 68.86p 69.30p 63820
12/12/2024 69.00p 69.10p 68.50p 69.10p 66354
11/12/2024 68.80p 69.40p 68.40p 68.90p 19844
10/12/2024 68.80p 68.90p 68.16p 68.90p 21863
09/12/2024 68.40p 68.80p 68.00p 68.80p 137677
06/12/2024 68.60p 70.20p 67.00p 68.60p 47171
05/12/2024 68.80p 69.60p 67.50p 68.60p 16182
04/12/2024 68.80p 69.60p 67.75p 68.80p 45291
03/12/2024 67.30p 69.60p 67.30p 68.80p 81629
02/12/2024 67.20p 68.20p 66.50p 67.30p 114282
29/11/2024 67.20p 68.00p 67.20p 67.60p 26299
28/11/2024 68.50p 69.60p 67.00p 67.50p 147425
27/11/2024 67.50p 71.00p 67.40p 71.00p 26255
26/11/2024 68.60p 69.60p 66.75p 67.60p 124315
25/11/2024 69.20p 69.60p 66.80p 68.60p 147306
22/11/2024 69.20p 69.60p 68.80p 69.20p 44727
21/11/2024 71.80p 71.80p 68.00p 69.20p 165351
20/11/2024 71.80p 71.80p 69.80p 70.40p 29485
19/11/2024 71.80p 72.40p 69.80p 70.70p 32071
18/11/2024 71.70p 71.70p 69.63p 71.10p 38926
15/11/2024 71.60p 72.40p 69.20p 71.00p 79085
14/11/2024 71.60p 72.00p 69.60p 70.80p 8193
13/11/2024 70.00p 72.00p 69.00p 70.80p 50132
12/11/2024 71.00p 71.00p 69.00p 70.00p 119906
11/11/2024 71.00p 71.00p 69.00p 69.50p 153986
08/11/2024 71.20p 71.20p 69.20p 69.40p 140630
07/11/2024 71.70p 71.70p 69.80p 70.50p 58695
06/11/2024 71.90p 73.20p 70.40p 71.70p 197871
05/11/2024 71.90p 72.18p 70.80p 71.60p 41064
04/11/2024 71.80p 72.25p 70.20p 71.60p 99593
01/11/2024 71.80p 72.31p 70.62p 71.60p 95426
31/10/2024 71.80p 73.60p 70.00p 71.80p 152251
30/10/2024 71.00p 73.00p 70.50p 71.50p 19300
29/10/2024 71.00p 73.00p 69.40p 71.20p 48947
28/10/2024 71.00p 73.00p 69.40p 71.20p 40360
25/10/2024 71.00p 72.00p 69.60p 71.20p 40787
24/10/2024 71.00p 74.00p 69.40p 71.20p 34649
23/10/2024 71.00p 72.00p 69.58p 71.20p 70443
22/10/2024 71.00p 72.00p 69.75p 71.20p 53310
21/10/2024 70.50p 73.00p 69.40p 71.20p 57872
18/10/2024 70.00p 72.00p 69.40p 70.70p 66571
17/10/2024 70.00p 71.00p 69.64p 70.20p 33346
16/10/2024 70.00p 71.00p 69.64p 70.20p 82455
15/10/2024 70.00p 71.00p 69.40p 70.20p 121782
14/10/2024 70.00p 71.00p 69.00p 69.90p 30328
11/10/2024 70.00p 71.50p 69.00p 70.00p 110027
10/10/2024 70.00p 71.00p 69.00p 70.00p 52487
09/10/2024 70.00p 71.00p 70.00p 70.50p 108707
08/10/2024 70.00p 71.00p 69.22p 70.50p 95501
07/10/2024 70.00p 71.00p 69.00p 70.00p 4407
04/10/2024 70.00p 71.00p 68.00p 70.00p 69379
03/10/2024 70.30p 72.40p 69.00p 70.00p 100131
02/10/2024 71.30p 72.30p 70.00p 71.00p 242523
01/10/2024 72.50p 73.80p 72.26p 72.80p 116359
30/09/2024 72.00p 73.00p 71.56p 72.50p 49134
27/09/2024 72.00p 73.00p 71.40p 72.20p 87658
26/09/2024 70.20p 72.00p 70.00p 71.00p 45583
25/09/2024 70.20p 72.00p 70.20p 71.00p 17720
24/09/2024 70.50p 72.00p 70.00p 71.00p 49196
23/09/2024 70.50p 72.00p 70.00p 71.00p 66089
20/09/2024 70.30p 72.00p 69.00p 70.50p 57950
19/09/2024 70.50p 72.00p 70.50p 71.20p 104965
18/09/2024 70.50p 72.00p 69.00p 71.20p 208271
17/09/2024 70.50p 72.00p 69.00p 70.50p 188098
16/09/2024 70.50p 72.00p 69.00p 70.50p 52040
13/09/2024 70.50p 72.00p 69.00p 70.50p 69050
12/09/2024 71.00p 71.60p 69.92p 70.30p 179575
11/09/2024 71.00p 71.60p 70.00p 70.80p 39606
10/09/2024 71.00p 71.30p 70.64p 70.80p 54519
09/09/2024 71.00p 71.42p 70.40p 70.80p 100618
06/09/2024 71.00p 71.60p 70.00p 70.80p 109763
05/09/2024 70.50p 71.60p 69.00p 70.80p 220058
04/09/2024 70.50p 71.80p 69.88p 70.30p 41371
03/09/2024 69.50p 71.60p 69.50p 70.30p 86588
02/09/2024 70.50p 71.60p 68.30p 69.50p 205301
30/08/2024 70.50p 71.80p 69.00p 70.30p 22000
29/08/2024 71.00p 71.60p 70.00p 70.30p 144032
28/08/2024 71.50p 71.60p 70.26p 70.80p 100137
27/08/2024 71.50p 71.80p 71.00p 71.30p 306935
23/08/2024 71.50p 71.80p 71.00p 71.40p 229650
22/08/2024 71.50p 72.00p 71.00p 71.40p 121287
21/08/2024 71.50p 72.00p 71.00p 71.50p 10913
20/08/2024 71.50p 72.00p 71.00p 71.50p 82949
19/08/2024 71.50p 72.00p 70.00p 71.50p 72909
16/08/2024 71.30p 72.00p 70.60p 71.50p 296426
15/08/2024 70.50p 71.60p 69.00p 71.10p 563325
14/08/2024 70.90p 71.40p 70.00p 70.70p 151839
13/08/2024 70.90p 71.40p 69.80p 70.60p 59003
12/08/2024 70.90p 72.80p 69.80p 72.80p 32614
09/08/2024 70.90p 71.40p 69.80p 70.60p 63759
08/08/2024 70.70p 72.80p 69.40p 70.60p 76762
07/08/2024 71.10p 71.15p 69.60p 70.50p 112689
06/08/2024 71.10p 72.00p 70.20p 70.80p 73795
05/08/2024 71.30p 71.50p 70.00p 70.90p 199629
02/08/2024 71.30p 73.20p 70.50p 73.20p 250405
01/08/2024 71.00p 71.40p 70.69p 71.00p 41543
31/07/2024 71.00p 71.00p 70.00p 70.50p 49820
30/07/2024 71.00p 71.40p 70.00p 70.50p 94648
29/07/2024 70.50p 72.00p 69.40p 70.70p 124902
26/07/2024 70.50p 72.00p 69.00p 73.40p 103883
25/07/2024 70.20p 71.75p 68.00p 70.50p 82028
24/07/2024 69.70p 72.00p 69.70p 70.10p 44708
23/07/2024 69.30p 71.67p 69.30p 70.80p 148272
22/07/2024 69.30p 70.60p 68.60p 69.60p 10464
19/07/2024 69.30p 70.60p 68.00p 69.30p 14000
18/07/2024 68.20p 70.60p 68.00p 69.30p 45640
17/07/2024 69.20p 70.00p 67.20p 68.80p 45428
16/07/2024 69.20p 72.20p 68.15p 72.20p 66758
15/07/2024 69.50p 71.00p 68.96p 70.20p 80264
12/07/2024 69.20p 71.00p 68.27p 69.80p 259295
11/07/2024 69.20p 70.69p 68.00p 69.40p 178776
10/07/2024 67.20p 70.00p 66.40p 69.00p 105786
09/07/2024 68.20p 69.84p 65.40p 67.20p 135622
08/07/2024 68.80p 70.00p 67.20p 69.20p 67222
05/07/2024 68.50p 69.77p 68.20p 68.40p 20020
04/07/2024 68.50p 69.80p 68.15p 68.40p 24385
03/07/2024 68.50p 70.20p 67.00p 68.40p 123527
02/07/2024 68.20p 69.80p 67.00p 68.40p 38735
01/07/2024 68.20p 69.80p 66.40p 68.10p 42833
28/06/2024 68.00p 70.00p 66.00p 66.00p 113395
27/06/2024 67.60p 69.80p 67.00p 68.40p 50535
26/06/2024 67.80p 69.80p 67.00p 68.40p 9951
25/06/2024 67.80p 69.60p 66.00p 68.10p 27418

*Close Price adjusted for both dividends and splits