Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
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
24/06/2024 67.30p 69.60p 66.20p 68.30p 75419
21/06/2024 66.30p 66.70p 66.26p 66.50p 138857
20/06/2024 66.30p 67.00p 66.30p 66.50p 50212
19/06/2024 66.30p 66.80p 66.27p 66.40p 49274
18/06/2024 66.10p 67.80p 65.60p 66.40p 123596
17/06/2024 66.10p 66.51p 65.60p 66.00p 52670
14/06/2024 66.80p 66.80p 66.20p 66.40p 81605
13/06/2024 66.10p 66.60p 66.10p 66.40p 27810
12/06/2024 66.50p 67.00p 66.00p 66.40p 95981
11/06/2024 66.80p 67.00p 66.00p 66.50p 65852
10/06/2024 66.50p 66.80p 66.00p 66.40p 98721
07/06/2024 66.90p 68.20p 66.00p 68.00p 265023
06/06/2024 66.90p 67.20p 66.20p 66.70p 70803
05/06/2024 66.90p 67.40p 66.60p 67.00p 102118
04/06/2024 66.90p 67.40p 66.77p 67.00p 85651
03/06/2024 66.90p 67.40p 66.60p 67.00p 106038
31/05/2024 66.90p 67.40p 66.60p 67.00p 60097
30/05/2024 66.90p 67.40p 66.40p 67.00p 63314
29/05/2024 67.50p 67.80p 67.00p 67.20p 30723
28/05/2024 67.70p 68.60p 67.01p 67.40p 56651
24/05/2024 67.70p 69.40p 67.50p 67.70p 51534
23/05/2024 68.30p 68.30p 67.40p 67.70p 97392
22/05/2024 68.70p 68.70p 67.53p 67.80p 104980
21/05/2024 68.70p 69.60p 67.80p 68.70p 12762
20/05/2024 68.70p 69.60p 68.09p 68.70p 21538
17/05/2024 69.10p 69.60p 67.80p 68.70p 42438
16/05/2024 69.50p 69.60p 68.20p 68.90p 51363
15/05/2024 69.60p 69.60p 69.20p 69.40p 77935
14/05/2024 69.60p 69.60p 69.20p 69.40p 116868
13/05/2024 69.10p 70.00p 68.40p 69.30p 247305
10/05/2024 69.00p 69.60p 68.00p 68.90p 63844
09/05/2024 68.70p 70.00p 67.40p 68.80p 236125
08/05/2024 68.50p 70.00p 67.20p 68.70p 64837
07/05/2024 68.20p 70.00p 67.20p 68.50p 22413
03/05/2024 68.00p 69.20p 67.20p 68.20p 48357
02/05/2024 68.30p 69.00p 67.00p 68.00p 67799
01/05/2024 68.30p 69.00p 67.60p 68.30p 22749
30/04/2024 67.50p 69.00p 66.60p 68.30p 81043
29/04/2024 67.20p 69.40p 66.40p 69.40p 72728
26/04/2024 66.50p 68.00p 66.40p 67.20p 12415
25/04/2024 67.50p 67.50p 66.40p 66.70p 24853
24/04/2024 67.50p 67.50p 66.70p 66.70p 16013
23/04/2024 66.50p 67.50p 66.50p 66.70p 54686
22/04/2024 67.50p 67.50p 66.00p 66.50p 94207
19/04/2024 67.00p 67.00p 66.25p 66.50p 29111
18/04/2024 66.50p 67.00p 66.25p 66.50p 75289
17/04/2024 66.50p 67.00p 66.00p 66.50p 34559
16/04/2024 66.80p 68.40p 66.06p 66.50p 142852
15/04/2024 66.80p 67.00p 66.60p 66.80p 55889
12/04/2024 67.30p 67.30p 66.60p 66.80p 69513
11/04/2024 67.90p 67.90p 66.60p 66.80p 49517
10/04/2024 67.80p 67.80p 65.40p 65.40p 135465
09/04/2024 67.90p 67.90p 65.40p 66.90p 48937
08/04/2024 67.90p 67.90p 66.30p 66.90p 222850
05/04/2024 67.90p 67.90p 66.80p 67.20p 87303
04/04/2024 67.90p 67.90p 66.50p 67.20p 68375
03/04/2024 67.80p 67.80p 66.60p 67.20p 76397
02/04/2024 68.00p 69.00p 66.50p 67.30p 390698
28/03/2024 68.00p 69.00p 67.00p 68.00p 56082
27/03/2024 68.00p 69.00p 67.00p 68.00p 79832
26/03/2024 68.00p 69.00p 67.00p 68.00p 69803
25/03/2024 68.00p 69.00p 67.00p 68.00p 284411
22/03/2024 68.00p 69.00p 67.00p 68.00p 48137
21/03/2024 68.00p 69.00p 67.00p 68.00p 121786
20/03/2024 68.00p 68.00p 68.00p 68.00p 87843
19/03/2024 68.00p 69.00p 67.00p 68.00p 44741
18/03/2024 67.70p 68.80p 67.00p 68.00p 202436
15/03/2024 67.50p 69.00p 66.00p 67.70p 120929
14/03/2024 67.50p 69.00p 66.00p 67.50p 106119
13/03/2024 67.50p 69.00p 66.00p 67.50p 185579
12/03/2024 67.00p 68.40p 66.83p 67.30p 196175
11/03/2024 66.50p 69.40p 66.00p 67.00p 201638
08/03/2024 66.50p 67.52p 65.15p 66.50p 159477
07/03/2024 66.00p 67.00p 65.00p 66.00p 91903
06/03/2024 66.00p 66.50p 65.00p 66.00p 101027
05/03/2024 66.00p 66.78p 65.00p 65.00p 109139
04/03/2024 65.50p 68.20p 64.60p 66.00p 244961
01/03/2024 64.20p 67.00p 63.45p 66.00p 178503
29/02/2024 64.20p 65.40p 63.40p 64.40p 105308
28/02/2024 64.20p 65.40p 63.40p 64.40p 45961
27/02/2024 64.20p 65.40p 63.00p 64.30p 85478
26/02/2024 64.80p 66.00p 63.00p 64.10p 53367
23/02/2024 65.10p 66.00p 63.60p 64.80p 42761
22/02/2024 65.50p 66.00p 64.00p 64.80p 89952
21/02/2024 65.90p 66.80p 64.00p 65.00p 44466
20/02/2024 65.90p 67.20p 64.60p 65.90p 16580
19/02/2024 66.10p 67.20p 64.78p 65.90p 12485
16/02/2024 66.90p 67.40p 65.00p 66.10p 91234
15/02/2024 67.10p 68.20p 65.60p 66.70p 62638
14/02/2024 68.50p 69.00p 67.00p 67.80p 68783
13/02/2024 68.80p 69.60p 67.00p 68.10p 35326
12/02/2024 68.80p 69.80p 67.00p 68.30p 25537
09/02/2024 68.80p 70.20p 66.81p 67.80p 67403
08/02/2024 68.80p 69.00p 67.47p 69.00p 61594
07/02/2024 68.80p 71.00p 67.40p 69.30p 131758
06/02/2024 68.80p 70.60p 67.40p 69.00p 56351
05/02/2024 68.80p 69.00p 67.47p 69.00p 41904
02/02/2024 68.80p 70.60p 67.89p 68.20p 16247

*Close Price adjusted for both dividends and splits