Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
05/07/2022 81.80p 82.20p 80.00p 81.10p 69209
04/07/2022 82.00p 82.60p 80.60p 81.80p 79320
01/07/2022 82.10p 83.00p 81.20p 82.10p 63552
30/06/2022 82.10p 82.14p 81.30p 82.10p 18939
29/06/2022 82.00p 82.15p 81.17p 82.10p 106337
28/06/2022 82.80p 83.20p 81.40p 81.60p 12602
27/06/2022 83.20p 83.60p 81.60p 82.60p 21679
24/06/2022 83.80p 83.80p 81.80p 82.90p 70044
23/06/2022 83.80p 84.40p 82.60p 83.50p 64269
22/06/2022 83.60p 84.03p 82.60p 83.90p 38997
21/06/2022 83.80p 84.60p 83.00p 83.90p 32944
20/06/2022 83.80p 84.28p 82.97p 83.50p 55786
17/06/2022 83.80p 84.30p 83.62p 84.10p 39001
16/06/2022 83.80p 84.37p 83.80p 84.10p 114365
15/06/2022 83.80p 84.38p 83.80p 84.20p 64638
14/06/2022 83.80p 84.60p 83.80p 84.20p 145871
13/06/2022 83.60p 84.60p 83.60p 84.60p 170729
10/06/2022 83.60p 84.42p 83.00p 84.20p 120009
09/06/2022 83.60p 84.42p 83.60p 83.80p 72408
08/06/2022 83.60p 84.60p 83.60p 84.20p 256260
07/06/2022 83.60p 86.20p 83.60p 84.00p 55207
06/06/2022 83.70p 84.52p 83.40p 84.00p 293634
03/06/2022 83.70p 85.20p 83.70p 84.00p 45904
02/06/2022 83.70p 85.20p 83.70p 84.00p 45904
01/06/2022 83.70p 85.20p 83.70p 84.00p 45904
31/05/2022 83.70p 84.51p 83.70p 84.00p 93896
30/05/2022 83.70p 84.48p 83.00p 83.00p 105297
27/05/2022 83.80p 84.51p 83.54p 83.80p 114760
26/05/2022 83.80p 84.60p 83.10p 83.80p 87138
25/05/2022 83.40p 84.60p 83.40p 83.80p 25398
24/05/2022 83.70p 85.00p 83.04p 85.00p 78309
23/05/2022 83.90p 84.60p 83.26p 83.80p 422327
20/05/2022 83.90p 85.20p 82.63p 83.60p 206805
19/05/2022 83.90p 84.75p 83.24p 83.60p 158792
18/05/2022 82.70p 85.00p 82.00p 83.70p 493882
17/05/2022 82.10p 84.17p 82.10p 82.70p 117087
16/05/2022 80.80p 83.00p 80.20p 82.10p 181271
13/05/2022 80.70p 81.80p 80.00p 80.80p 235927
12/05/2022 79.50p 81.75p 79.50p 80.50p 198241
11/05/2022 79.30p 82.00p 78.20p 80.70p 113928
10/05/2022 79.00p 80.00p 78.90p 79.30p 93929
09/05/2022 79.00p 82.40p 78.62p 79.00p 169962
06/05/2022 79.00p 80.20p 78.79p 80.20p 151068
05/05/2022 78.20p 80.00p 77.00p 79.00p 133057
04/05/2022 77.30p 79.40p 77.30p 77.40p 69947
03/05/2022 77.30p 78.28p 77.30p 77.40p 98049
02/05/2022 77.30p 78.29p 77.30p 77.40p 91427
29/04/2022 77.30p 78.29p 77.30p 77.40p 91427
28/04/2022 77.30p 78.60p 76.20p 78.00p 101821
27/04/2022 77.30p 78.11p 77.10p 77.10p 47461
26/04/2022 77.30p 78.12p 77.10p 77.10p 31352
25/04/2022 77.30p 78.13p 77.10p 77.10p 30561
22/04/2022 77.30p 78.15p 77.10p 77.10p 123453
21/04/2022 77.30p 78.18p 76.97p 77.00p 77628
20/04/2022 77.30p 78.20p 76.97p 78.20p 166323
19/04/2022 77.30p 78.55p 77.26p 77.40p 88349
18/04/2022 78.10p 78.10p 77.24p 77.40p 73104
15/04/2022 78.10p 78.10p 77.24p 77.40p 73104
14/04/2022 78.10p 78.10p 77.24p 77.40p 73104
13/04/2022 77.30p 78.09p 77.23p 77.40p 33034
12/04/2022 77.30p 78.11p 76.50p 77.40p 107512
11/04/2022 77.30p 78.60p 76.20p 78.00p 216079
08/04/2022 77.30p 78.40p 77.00p 77.30p 122167
07/04/2022 77.30p 78.40p 76.88p 78.00p 117389
06/04/2022 77.30p 78.40p 76.00p 77.30p 185932
05/04/2022 77.60p 78.40p 77.26p 77.30p 83559
04/04/2022 78.30p 78.50p 77.17p 77.60p 241035
01/04/2022 78.30p 78.30p 77.16p 77.60p 54311
31/03/2022 78.30p 78.30p 77.11p 77.60p 45588
30/03/2022 78.30p 78.30p 77.08p 78.00p 218598
29/03/2022 78.30p 78.30p 77.06p 77.60p 84979
28/03/2022 78.50p 80.00p 76.60p 78.30p 86859
25/03/2022 78.50p 78.50p 76.45p 78.50p 74425
24/03/2022 78.50p 80.00p 76.40p 78.00p 101174
23/03/2022 78.50p 78.50p 76.40p 78.50p 47877
22/03/2022 78.50p 78.50p 76.82p 77.00p 79760
21/03/2022 78.50p 80.22p 76.95p 78.00p 254650
18/03/2022 78.50p 78.50p 76.92p 78.50p 91246
17/03/2022 78.50p 78.54p 76.90p 78.50p 44421
16/03/2022 78.50p 78.76p 76.86p 78.50p 58038
15/03/2022 78.50p 79.57p 76.65p 78.00p 238027
14/03/2022 78.50p 79.72p 76.40p 78.00p 272368
11/03/2022 77.00p 80.25p 75.62p 78.50p 259266
10/03/2022 76.50p 79.00p 74.61p 77.00p 141726
09/03/2022 75.80p 78.40p 74.25p 76.30p 48482
08/03/2022 70.80p 77.15p 70.16p 75.50p 445806
07/03/2022 72.00p 72.15p 69.00p 70.90p 259742
04/03/2022 74.10p 74.10p 71.25p 72.60p 228941
03/03/2022 74.50p 75.80p 73.03p 74.00p 225616
02/03/2022 75.00p 76.80p 72.00p 74.70p 225860
01/03/2022 75.00p 77.20p 74.00p 75.50p 201690
28/02/2022 75.00p 76.20p 75.00p 76.00p 75710
25/02/2022 75.20p 77.00p 73.40p 76.00p 127582
24/02/2022 76.50p 77.80p 73.00p 75.30p 188394
23/02/2022 77.00p 78.00p 75.90p 77.20p 87477
22/02/2022 77.00p 77.74p 75.00p 77.20p 71856
21/02/2022 77.70p 78.07p 77.00p 77.60p 165514
18/02/2022 77.70p 78.07p 76.20p 77.60p 169926
17/02/2022 77.70p 78.06p 76.74p 77.60p 125379
16/02/2022 77.70p 78.08p 76.71p 77.60p 79480
15/02/2022 77.70p 78.09p 76.51p 78.00p 146696
14/02/2022 77.60p 78.12p 76.21p 77.60p 275884
11/02/2022 78.20p 79.20p 76.00p 78.00p 219915
10/02/2022 78.10p 79.40p 77.10p 78.20p 179296
09/02/2022 79.20p 79.20p 78.68p 79.20p 149018
08/02/2022 79.20p 80.40p 78.55p 79.00p 488937
07/02/2022 79.00p 79.40p 78.00p 79.00p 184807
04/02/2022 78.90p 79.28p 78.32p 79.00p 79336
03/02/2022 77.70p 81.00p 77.35p 78.90p 328835
02/02/2022 76.60p 79.00p 76.40p 77.70p 54457
01/02/2022 76.00p 78.00p 75.65p 77.00p 114547
31/01/2022 75.60p 77.00p 75.00p 76.00p 146309
28/01/2022 75.50p 76.20p 75.17p 75.60p 42879
27/01/2022 75.10p 76.14p 75.01p 75.50p 71753
26/01/2022 74.70p 76.20p 74.00p 75.40p 192376
25/01/2022 73.80p 74.87p 73.51p 74.40p 84806
24/01/2022 73.50p 75.00p 72.50p 73.80p 267033
21/01/2022 73.50p 75.20p 73.00p 73.70p 34235
20/01/2022 73.20p 74.45p 72.40p 73.70p 120037
19/01/2022 73.10p 73.10p 72.20p 72.80p 19997
18/01/2022 73.10p 73.10p 72.24p 72.80p 28133
17/01/2022 73.10p 73.10p 72.22p 73.10p 123219
14/01/2022 73.10p 73.10p 72.26p 73.10p 190676
13/01/2022 73.10p 73.10p 72.26p 73.10p 78499
12/01/2022 73.10p 73.10p 72.00p 73.10p 64215
10/01/2022 73.10p 73.10p 72.24p 73.10p 57964
07/01/2022 73.10p 73.10p 72.24p 73.10p 99409
06/01/2022 73.10p 73.10p 72.22p 73.10p 61205
05/01/2022 73.00p 73.20p 72.22p 73.10p 142529
04/01/2022 72.20p 73.60p 71.61p 73.60p 179467
03/01/2022 72.20p 72.70p 71.56p 72.20p 2964
31/12/2021 72.20p 72.70p 71.56p 72.20p 2964
30/12/2021 72.00p 72.73p 71.56p 72.20p 28255
29/12/2021 72.00p 72.78p 71.56p 72.20p 55386
28/12/2021 72.00p 73.00p 71.18p 72.20p 21332
27/12/2021 72.00p 73.00p 71.18p 72.20p 21332
24/12/2021 72.00p 73.00p 71.18p 72.20p 21332
23/12/2021 72.00p 72.56p 71.18p 71.90p 6757
22/12/2021 72.00p 72.56p 71.18p 71.90p 52432
21/12/2021 72.00p 72.57p 71.56p 71.90p 88031
20/12/2021 72.00p 72.75p 71.56p 72.00p 28590
17/12/2021 72.00p 72.58p 71.54p 71.90p 75830
16/12/2021 72.00p 72.58p 71.00p 71.90p 87923
15/12/2021 72.00p 72.58p 71.90p 71.90p 7390
14/12/2021 72.00p 72.58p 71.51p 71.90p 40181
13/12/2021 72.00p 72.60p 71.50p 71.90p 117831
10/12/2021 72.00p 72.60p 71.40p 71.90p 46574
09/12/2021 72.00p 72.61p 71.40p 71.90p 23311
08/12/2021 72.00p 72.62p 71.37p 71.90p 49332
07/12/2021 72.00p 72.62p 71.37p 71.90p 97820
06/12/2021 72.00p 72.62p 71.32p 71.90p 215424
03/12/2021 72.00p 72.83p 71.32p 72.00p 165353
02/12/2021 72.00p 72.85p 71.32p 72.00p 43580
01/12/2021 71.50p 73.00p 70.00p 72.00p 209202
30/11/2021 71.10p 73.00p 69.20p 71.50p 470786
29/11/2021 71.50p 73.00p 70.00p 72.00p 139439
26/11/2021 72.70p 73.00p 70.00p 71.30p 186900
25/11/2021 72.70p 72.76p 72.00p 72.70p 85214
24/11/2021 72.70p 72.77p 72.15p 72.70p 58325
23/11/2021 72.70p 73.20p 72.15p 72.70p 52405
22/11/2021 72.70p 73.25p 72.10p 72.70p 171669
19/11/2021 73.20p 73.20p 72.10p 72.70p 52364
18/11/2021 73.20p 73.20p 73.00p 73.20p 91601
17/11/2021 73.20p 73.20p 73.00p 73.20p 17925
16/11/2021 73.20p 73.20p 73.19p 73.20p 21596
15/11/2021 73.20p 73.20p 72.98p 73.20p 65339
12/11/2021 73.20p 73.29p 73.20p 73.20p 19770
11/11/2021 73.10p 73.30p 72.50p 73.20p 124251
10/11/2021 73.60p 74.00p 73.00p 73.60p 259488
09/11/2021 73.60p 73.97p 73.60p 73.60p 66912
08/11/2021 73.50p 73.81p 73.30p 73.50p 200420
05/11/2021 73.50p 73.81p 73.26p 73.50p 90434
04/11/2021 73.50p 74.00p 73.50p 73.50p 199197
03/11/2021 72.90p 73.70p 72.90p 73.40p 295836
02/11/2021 72.90p 73.16p 72.90p 72.90p 82290
01/11/2021 72.90p 73.16p 72.66p 72.90p 97047
29/10/2021 72.90p 73.26p 72.90p 72.90p 109086
28/10/2021 72.90p 73.19p 72.90p 72.90p 45499
27/10/2021 72.90p 73.23p 72.02p 72.90p 110133
26/10/2021 72.90p 73.23p 72.50p 72.90p 66804
25/10/2021 72.80p 73.10p 72.75p 72.80p 290928
22/10/2021 72.80p 72.95p 72.70p 72.80p 99610
21/10/2021 72.80p 72.95p 72.70p 72.80p 53322
20/10/2021 72.80p 72.96p 72.80p 72.80p 69515
19/10/2021 72.80p 74.40p 72.14p 72.80p 83330
18/10/2021 72.80p 73.20p 72.14p 72.80p 170352
15/10/2021 72.80p 73.21p 72.00p 72.80p 80116
14/10/2021 72.80p 73.23p 71.00p 72.80p 264286
13/10/2021 72.80p 72.80p 72.50p 72.50p 16812
12/10/2021 72.80p 72.80p 72.13p 72.50p 89973
11/10/2021 72.30p 73.47p 72.30p 72.80p 91197
08/10/2021 72.30p 73.35p 72.13p 72.30p 139676
07/10/2021 72.30p 73.37p 72.11p 72.30p 129880
06/10/2021 72.30p 73.50p 71.95p 72.30p 159021
05/10/2021 71.70p 73.60p 71.00p 72.30p 691262
04/10/2021 71.70p 73.80p 70.33p 72.80p 262652
01/10/2021 71.70p 71.90p 70.18p 71.50p 96454
30/09/2021 71.70p 71.90p 70.06p 71.50p 141896
29/09/2021 71.70p 71.70p 70.62p 71.50p 19169
28/09/2021 71.70p 71.70p 70.00p 71.50p 68969

*Close Price adjusted for both dividends and splits