Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
01/02/2024 69.30p 70.60p 67.80p 68.70p 52598
31/01/2024 69.30p 70.60p 68.00p 69.30p 16187
30/01/2024 68.50p 70.60p 68.00p 69.30p 73742
29/01/2024 68.30p 70.00p 67.80p 68.50p 120931
26/01/2024 68.30p 71.40p 67.80p 68.30p 41750
25/01/2024 67.50p 70.00p 67.50p 68.30p 18939
24/01/2024 67.50p 69.00p 67.11p 67.50p 96284
23/01/2024 67.50p 69.00p 67.50p 67.50p 184005
22/01/2024 68.30p 69.00p 67.69p 68.40p 348653
19/01/2024 68.00p 69.00p 67.52p 68.30p 194443
18/01/2024 67.70p 69.00p 66.40p 68.00p 164357
17/01/2024 69.00p 70.00p 66.40p 67.70p 225187
16/01/2024 72.80p 74.00p 68.00p 69.00p 169933
15/01/2024 73.50p 75.00p 71.00p 73.00p 108955
12/01/2024 74.00p 75.00p 73.00p 74.00p 330186
11/01/2024 73.60p 75.00p 72.20p 74.00p 116744
10/01/2024 72.70p 75.00p 72.00p 73.60p 71001
09/01/2024 72.10p 74.20p 71.20p 74.00p 107705
08/01/2024 72.10p 74.60p 71.00p 72.10p 39521
05/01/2024 72.10p 73.20p 71.00p 72.10p 44970
04/01/2024 71.20p 73.00p 71.20p 72.10p 70569
03/01/2024 71.20p 73.40p 71.00p 72.00p 143022
02/01/2024 70.60p 74.40p 70.60p 72.00p 47719
29/12/2023 70.30p 71.69p 70.30p 71.50p 23982
28/12/2023 70.20p 71.40p 70.20p 71.20p 69019
27/12/2023 70.30p 71.40p 70.30p 70.90p 41288
22/12/2023 70.30p 71.40p 70.30p 70.30p 32436
21/12/2023 70.30p 72.80p 69.20p 70.30p 11857
20/12/2023 70.40p 71.40p 70.30p 70.30p 125965
19/12/2023 70.50p 71.90p 69.20p 70.40p 111233
18/12/2023 70.50p 71.90p 70.41p 70.50p 89845
15/12/2023 70.50p 71.90p 70.44p 70.50p 88077
14/12/2023 69.50p 73.00p 69.00p 70.50p 110542
13/12/2023 68.80p 70.00p 67.80p 69.50p 99417
12/12/2023 68.80p 69.00p 68.80p 68.90p 19558
11/12/2023 69.30p 70.00p 68.80p 68.90p 54806
08/12/2023 68.70p 69.75p 68.70p 68.80p 51315
07/12/2023 68.70p 69.00p 68.70p 68.70p 51360
06/12/2023 68.00p 69.50p 67.00p 68.70p 103789
05/12/2023 68.00p 68.98p 68.00p 68.00p 28756
04/12/2023 67.30p 68.25p 67.30p 68.00p 78047
01/12/2023 67.20p 68.30p 67.20p 67.40p 79662
30/11/2023 67.10p 69.40p 66.40p 67.20p 46503
29/11/2023 67.10p 68.00p 66.40p 67.20p 65207
28/11/2023 66.90p 68.00p 66.90p 67.00p 78444
27/11/2023 66.90p 68.00p 65.80p 67.00p 27978
24/11/2023 66.90p 68.00p 65.80p 66.80p 28688
23/11/2023 66.90p 68.00p 65.80p 66.90p 11020
22/11/2023 66.70p 67.58p 66.70p 66.90p 76163
21/11/2023 66.70p 67.99p 66.70p 66.70p 123125
20/11/2023 66.00p 68.00p 65.40p 66.70p 100177
17/11/2023 65.90p 67.20p 65.00p 66.10p 78656
16/11/2023 65.70p 67.00p 64.80p 65.80p 131821
15/11/2023 64.30p 67.00p 63.60p 65.70p 262528
14/11/2023 64.10p 65.00p 63.80p 64.40p 65996
13/11/2023 64.10p 65.00p 63.40p 64.20p 52168
10/11/2023 64.10p 64.55p 63.69p 63.90p 17467
09/11/2023 64.10p 65.00p 63.33p 63.90p 167591
08/11/2023 64.50p 65.00p 64.20p 64.70p 137201
07/11/2023 64.50p 64.60p 62.80p 64.30p 61198
06/11/2023 64.50p 64.69p 64.30p 64.30p 118389
03/11/2023 62.50p 64.60p 62.40p 64.30p 457467
02/11/2023 62.50p 63.24p 62.50p 63.20p 288849
01/11/2023 62.30p 63.57p 62.30p 63.40p 614453
31/10/2023 61.20p 63.60p 61.20p 62.30p 237181
30/10/2023 60.00p 63.40p 59.80p 61.40p 285318
27/10/2023 59.50p 61.00p 59.00p 60.00p 230192
26/10/2023 59.50p 61.00p 58.60p 60.00p 123444
25/10/2023 59.50p 60.40p 58.80p 59.50p 29036
24/10/2023 59.40p 61.00p 58.39p 59.50p 150967
23/10/2023 59.10p 61.60p 58.69p 59.30p 742333
20/10/2023 56.60p 60.95p 55.40p 59.10p 388600
19/10/2023 56.60p 57.00p 55.33p 56.60p 54070
18/10/2023 56.60p 56.60p 55.55p 56.60p 24693
17/10/2023 56.00p 58.00p 55.20p 56.60p 56388
16/10/2023 56.00p 57.00p 55.30p 56.10p 96875
13/10/2023 55.40p 55.62p 55.30p 55.40p 132738
12/10/2023 55.50p 55.80p 55.00p 55.40p 148185
11/10/2023 56.00p 56.00p 54.60p 55.50p 91012
10/10/2023 56.20p 57.00p 55.00p 56.10p 301061
09/10/2023 56.20p 57.00p 55.00p 56.00p 57564
06/10/2023 58.10p 58.10p 55.05p 56.50p 265812
05/10/2023 59.00p 59.60p 56.50p 58.10p 114658
04/10/2023 59.90p 60.00p 58.20p 58.40p 52861
03/10/2023 60.10p 60.10p 58.40p 58.80p 117053
02/10/2023 59.60p 59.80p 58.00p 59.80p 76088
29/09/2023 59.80p 59.80p 58.20p 59.60p 35767
28/09/2023 60.50p 61.00p 58.60p 59.80p 172038
27/09/2023 60.50p 61.00p 59.00p 60.00p 130035
26/09/2023 60.50p 60.50p 59.00p 60.00p 41750
25/09/2023 60.50p 61.00p 59.00p 60.00p 45271
22/09/2023 60.50p 61.80p 59.00p 60.00p 38984
21/09/2023 60.60p 60.60p 59.00p 60.40p 252840
20/09/2023 60.50p 61.00p 59.00p 60.50p 42964
19/09/2023 59.70p 62.60p 58.25p 60.30p 70228
18/09/2023 59.70p 60.20p 58.40p 59.70p 28823
15/09/2023 60.20p 61.00p 58.40p 59.70p 40902
14/09/2023 60.00p 60.00p 58.40p 59.70p 79837
13/09/2023 60.40p 60.60p 58.60p 60.00p 132101
12/09/2023 60.40p 62.20p 59.80p 60.60p 132534
11/09/2023 60.40p 60.40p 59.75p 60.40p 59363
08/09/2023 61.40p 61.40p 58.60p 58.60p 25772
07/09/2023 60.40p 60.40p 59.90p 60.40p 15063
06/09/2023 61.50p 61.50p 59.80p 60.20p 29296
05/09/2023 61.50p 61.50p 60.00p 60.90p 44840
04/09/2023 61.50p 61.80p 60.00p 60.90p 47552
01/09/2023 61.50p 61.50p 60.00p 60.90p 40895
31/08/2023 61.50p 61.50p 60.00p 60.90p 87017
30/08/2023 61.50p 61.50p 59.62p 60.90p 191859
29/08/2023 61.30p 61.30p 60.00p 60.90p 48839
25/08/2023 61.30p 61.30p 59.60p 60.00p 29044
24/08/2023 61.20p 61.40p 59.60p 60.50p 13723
23/08/2023 60.00p 60.00p 59.40p 59.90p 20320
22/08/2023 60.00p 60.00p 59.80p 59.90p 19066
21/08/2023 60.40p 60.40p 59.80p 59.90p 61278
18/08/2023 60.80p 60.80p 59.00p 60.40p 40944
17/08/2023 61.20p 61.40p 60.00p 60.70p 78389
16/08/2023 61.40p 61.40p 60.51p 61.20p 26563
15/08/2023 62.10p 62.20p 61.00p 61.40p 5741
14/08/2023 63.30p 63.30p 60.51p 61.90p 144571
11/08/2023 63.40p 63.40p 61.00p 62.30p 53123
10/08/2023 64.10p 64.10p 61.99p 62.30p 56953
09/08/2023 64.10p 64.10p 63.00p 63.90p 140770
08/08/2023 64.10p 64.10p 63.20p 63.30p 53307
07/08/2023 64.10p 64.10p 63.20p 63.60p 104973
04/08/2023 64.10p 64.10p 63.20p 63.60p 72510
03/08/2023 64.10p 65.00p 63.05p 63.60p 109564
02/08/2023 63.60p 65.00p 62.20p 64.10p 309156
01/08/2023 63.30p 63.30p 62.00p 62.40p 111068
31/07/2023 63.10p 64.00p 62.40p 63.20p 36131
28/07/2023 63.20p 64.00p 62.20p 62.40p 92284
27/07/2023 62.20p 64.00p 62.00p 63.20p 72193
26/07/2023 62.70p 62.70p 61.40p 62.20p 16236
25/07/2023 63.00p 63.00p 61.00p 62.20p 46693
24/07/2023 62.70p 63.00p 62.00p 63.00p 153985
21/07/2023 60.50p 62.70p 60.00p 62.70p 550561
20/07/2023 60.50p 60.50p 60.01p 60.50p 983925
19/07/2023 60.50p 61.00p 60.00p 60.50p 1257871
18/07/2023 60.60p 60.60p 60.00p 60.00p 74829
17/07/2023 62.10p 62.10p 60.20p 60.60p 59551
14/07/2023 62.30p 62.30p 60.40p 61.20p 40410
13/07/2023 62.30p 62.30p 60.32p 61.30p 97828
12/07/2023 62.00p 62.00p 60.60p 61.30p 37080
11/07/2023 62.20p 62.40p 60.40p 61.40p 24542
10/07/2023 61.50p 64.00p 60.40p 61.80p 64106
07/07/2023 61.50p 63.00p 60.20p 61.60p 62005
06/07/2023 63.20p 64.00p 60.00p 61.60p 86734
05/07/2023 63.50p 64.40p 62.00p 63.20p 29083
04/07/2023 64.50p 65.60p 63.00p 65.60p 160375
03/07/2023 64.80p 64.90p 64.00p 64.40p 29718
30/06/2023 65.30p 65.30p 64.60p 64.70p 114648
29/06/2023 65.60p 65.60p 65.00p 65.30p 25869
28/06/2023 65.90p 66.00p 65.40p 65.60p 29935
27/06/2023 66.90p 66.90p 65.77p 65.90p 33380
26/06/2023 67.10p 67.10p 65.80p 66.40p 42742
23/06/2023 68.20p 68.40p 65.00p 66.60p 156593
22/06/2023 68.80p 68.80p 66.80p 67.60p 24461
21/06/2023 68.80p 68.80p 68.14p 68.40p 872
20/06/2023 68.80p 68.80p 67.60p 68.80p 25549
19/06/2023 69.80p 69.80p 68.00p 68.80p 48983
16/06/2023 69.80p 69.80p 69.00p 69.30p 49976
15/06/2023 69.80p 69.80p 69.00p 69.30p 16381
14/06/2023 69.80p 69.80p 67.60p 69.30p 151798
13/06/2023 69.80p 69.80p 69.00p 69.50p 114922
12/06/2023 69.80p 69.80p 69.46p 69.50p 51757
09/06/2023 69.80p 69.80p 69.50p 69.50p 21097
08/06/2023 69.80p 69.90p 69.50p 69.50p 19272
07/06/2023 69.80p 70.13p 69.50p 69.50p 76594
06/06/2023 69.80p 70.13p 69.60p 69.60p 77748
05/06/2023 69.80p 70.60p 69.60p 69.60p 34531
02/06/2023 69.80p 70.60p 69.00p 69.80p 19817
01/06/2023 69.80p 70.50p 69.80p 69.80p 68954
31/05/2023 70.00p 70.80p 69.00p 69.80p 39546
30/05/2023 70.00p 71.00p 69.00p 70.10p 29456
26/05/2023 70.00p 71.40p 69.00p 69.50p 34996
25/05/2023 70.00p 70.00p 69.50p 69.50p 10457
24/05/2023 70.00p 70.60p 69.80p 69.80p 6806
23/05/2023 69.90p 71.00p 69.00p 70.00p 42610
22/05/2023 68.80p 71.04p 68.80p 69.90p 20318
19/05/2023 68.80p 70.00p 68.72p 69.40p 37045
18/05/2023 68.80p 70.00p 68.48p 68.80p 14869
17/05/2023 68.50p 70.00p 67.40p 68.80p 23367
16/05/2023 68.20p 69.00p 67.32p 68.00p 26752
15/05/2023 68.20p 69.10p 67.30p 67.70p 32082
12/05/2023 68.20p 68.76p 67.18p 67.90p 63679
11/05/2023 68.30p 69.40p 66.85p 67.90p 71674
10/05/2023 68.50p 70.00p 68.50p 68.60p 10108
09/05/2023 68.80p 70.00p 68.11p 68.20p 120838
05/05/2023 68.80p 70.00p 68.73p 68.90p 32803
04/05/2023 69.30p 70.24p 68.52p 68.70p 30737
03/05/2023 68.20p 72.40p 67.40p 69.30p 63914
02/05/2023 68.20p 68.61p 67.86p 68.00p 44153
28/04/2023 68.20p 68.62p 67.40p 68.00p 28857
27/04/2023 68.20p 68.55p 67.40p 68.00p 45594
26/04/2023 68.20p 68.55p 67.70p 68.00p 5773
25/04/2023 68.20p 68.55p 67.90p 68.00p 27639
24/04/2023 68.20p 68.60p 67.90p 68.00p 44621
21/04/2023 68.80p 69.80p 67.40p 67.90p 71462
20/04/2023 68.00p 68.00p 67.00p 68.00p 108824
19/04/2023 67.50p 68.00p 67.00p 67.50p 22219

*Close Price adjusted for both dividends and splits