Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
27/09/2021 71.70p 71.70p 70.00p 71.70p 18301
24/09/2021 71.80p 71.80p 70.05p 71.70p 18612
23/09/2021 71.80p 71.80p 70.24p 71.80p 14230
22/09/2021 71.80p 71.80p 70.99p 71.80p 5704
21/09/2021 71.80p 73.40p 70.20p 71.80p 63270
20/09/2021 71.80p 72.40p 70.03p 71.80p 180478
17/09/2021 71.70p 71.80p 69.50p 71.80p 188377
16/09/2021 72.50p 73.40p 70.40p 71.90p 76094
15/09/2021 72.40p 72.40p 72.06p 72.40p 30715
14/09/2021 72.70p 73.20p 71.21p 72.30p 57245
13/09/2021 72.70p 72.70p 72.00p 72.60p 128506
10/09/2021 72.70p 72.70p 71.80p 72.60p 185281
09/09/2021 72.70p 72.70p 72.08p 72.70p 26230
08/09/2021 72.70p 72.70p 72.07p 72.70p 16848
07/09/2021 72.70p 73.00p 72.00p 72.70p 135450
06/09/2021 72.70p 72.90p 72.40p 72.90p 112778
03/09/2021 72.70p 72.90p 72.40p 72.90p 125105
02/09/2021 72.70p 72.91p 72.40p 72.90p 87305
01/09/2021 72.70p 72.73p 72.03p 72.70p 103611
31/08/2021 72.70p 72.80p 72.36p 72.70p 46824
30/08/2021 72.70p 72.80p 72.37p 72.70p 47309
27/08/2021 72.70p 72.80p 72.37p 72.70p 47309
26/08/2021 72.70p 72.80p 72.36p 72.70p 34529
25/08/2021 72.70p 72.80p 72.36p 72.70p 10820
24/08/2021 72.40p 72.87p 71.40p 72.70p 42962
23/08/2021 72.40p 72.89p 72.40p 72.40p 15815
20/08/2021 71.20p 72.90p 71.20p 72.40p 47653
19/08/2021 72.40p 72.90p 71.40p 72.40p 34401
18/08/2021 72.40p 73.20p 71.40p 72.40p 140573
17/08/2021 72.10p 73.40p 71.40p 72.40p 206011
16/08/2021 72.10p 72.83p 71.20p 72.10p 112243
13/08/2021 72.30p 72.89p 71.60p 72.10p 64263
12/08/2021 72.30p 72.93p 72.30p 72.30p 106675
11/08/2021 72.30p 73.00p 72.30p 72.50p 85335
10/08/2021 72.30p 72.95p 72.30p 72.50p 78407
09/08/2021 72.30p 72.95p 72.00p 72.30p 232250
06/08/2021 72.30p 73.00p 72.30p 72.30p 104090
05/08/2021 72.30p 72.95p 72.30p 72.30p 77868
04/08/2021 72.00p 73.00p 71.60p 72.30p 78119
03/08/2021 71.80p 72.74p 71.80p 72.10p 107549
02/08/2021 71.80p 72.36p 71.80p 71.90p 24637
30/07/2021 71.70p 72.36p 71.70p 71.90p 34284
29/07/2021 71.80p 72.36p 71.80p 71.90p 22165
28/07/2021 71.80p 72.36p 71.80p 71.90p 18660
27/07/2021 71.80p 72.36p 71.80p 71.90p 4801
26/07/2021 71.80p 72.38p 71.80p 71.90p 178519
23/07/2021 71.80p 72.90p 71.40p 71.90p 191203
22/07/2021 71.50p 71.99p 71.50p 71.60p 378176
21/07/2021 71.70p 71.99p 71.43p 71.50p 78176
20/07/2021 71.70p 71.99p 71.41p 71.50p 30942
19/07/2021 71.70p 72.35p 71.50p 71.50p 74975
16/07/2021 71.70p 72.39p 71.70p 71.70p 31584
15/07/2021 71.70p 71.78p 71.70p 71.70p 15153
14/07/2021 71.40p 72.60p 71.35p 71.70p 90354
13/07/2021 71.40p 72.40p 71.18p 71.40p 57261
12/07/2021 71.80p 73.60p 70.20p 71.40p 62800
09/07/2021 71.80p 71.80p 70.71p 71.00p 29806
08/07/2021 71.80p 72.00p 70.56p 71.00p 51069
07/07/2021 71.80p 72.00p 70.52p 71.00p 131059
06/07/2021 71.50p 71.50p 70.50p 71.00p 54310
05/07/2021 71.50p 71.80p 70.50p 71.00p 34594
02/07/2021 71.50p 71.50p 70.05p 71.00p 30876
01/07/2021 71.50p 71.50p 70.05p 71.00p 84704
30/06/2021 71.50p 71.73p 70.00p 71.00p 145749
29/06/2021 72.00p 72.00p 70.02p 72.00p 18941
28/06/2021 72.00p 72.00p 71.00p 71.50p 73529
25/06/2021 72.00p 72.00p 70.00p 71.50p 41627
24/06/2021 71.50p 72.00p 70.00p 71.50p 140237
23/06/2021 72.30p 72.30p 70.00p 71.50p 224730
22/06/2021 72.50p 72.50p 71.86p 72.30p 71221
21/06/2021 72.50p 72.50p 72.10p 72.50p 33638
18/06/2021 72.80p 72.80p 72.00p 72.50p 37888
17/06/2021 72.80p 72.80p 72.00p 72.50p 19634
16/06/2021 72.80p 72.80p 72.00p 72.50p 38527
15/06/2021 72.80p 73.00p 72.18p 72.50p 27186
14/06/2021 72.80p 72.80p 72.30p 72.50p 25904
11/06/2021 72.80p 72.80p 72.05p 72.50p 152217
10/06/2021 72.80p 72.80p 72.30p 72.50p 36118
09/06/2021 72.80p 72.80p 72.34p 72.50p 23050
08/06/2021 72.80p 72.80p 72.37p 72.50p 64635
07/06/2021 72.80p 72.80p 72.22p 72.50p 57219
04/06/2021 72.80p 72.80p 72.22p 72.50p 11557
03/06/2021 72.80p 72.80p 72.00p 72.00p 138395
02/06/2021 72.80p 75.00p 72.00p 72.20p 154586
01/06/2021 72.70p 73.60p 72.15p 72.60p 379190
31/05/2021 73.00p 73.00p 72.00p 72.70p 149858
28/05/2021 73.00p 73.00p 72.00p 72.70p 149858
27/05/2021 73.00p 73.00p 72.13p 72.80p 55549
26/05/2021 73.00p 73.12p 72.12p 72.80p 231726
25/05/2021 73.00p 73.12p 72.00p 73.00p 123937
24/05/2021 73.30p 74.00p 72.80p 73.00p 222769
21/05/2021 73.80p 74.60p 72.40p 73.00p 328161
20/05/2021 74.00p 74.98p 73.70p 73.80p 334166
19/05/2021 74.00p 75.00p 73.55p 75.00p 61533
18/05/2021 72.60p 74.97p 72.60p 74.00p 674029
17/05/2021 71.50p 74.00p 71.50p 74.00p 420811
14/05/2021 70.50p 73.00p 70.50p 72.00p 585868
13/05/2021 71.00p 72.00p 70.20p 70.60p 160148
12/05/2021 71.90p 73.00p 71.00p 71.60p 506475
11/05/2021 73.20p 73.20p 71.02p 71.80p 787046
10/05/2021 71.00p 76.00p 71.00p 72.80p 1247809
07/05/2021 70.50p 70.60p 69.00p 70.50p 115270
06/05/2021 70.50p 73.00p 69.26p 73.00p 89955
05/05/2021 69.00p 71.25p 68.65p 70.50p 180077
04/05/2021 69.00p 70.00p 68.12p 69.00p 81884
03/05/2021 69.00p 69.00p 68.43p 69.00p 61523
30/04/2021 69.00p 69.00p 68.43p 69.00p 61523
29/04/2021 69.00p 69.00p 68.00p 69.00p 34051
28/04/2021 69.00p 69.00p 68.40p 69.00p 62679
27/04/2021 69.00p 69.10p 68.33p 69.00p 86943
26/04/2021 69.00p 69.63p 68.22p 69.00p 81925
23/04/2021 69.00p 69.59p 68.22p 69.00p 70463
22/04/2021 69.00p 69.60p 65.40p 69.00p 54312
21/04/2021 69.70p 70.77p 68.12p 69.00p 69370
20/04/2021 69.50p 72.00p 69.23p 71.40p 31555
19/04/2021 69.50p 71.00p 69.50p 71.00p 62512
16/04/2021 69.50p 71.00p 69.50p 69.50p 40916
15/04/2021 68.70p 71.00p 68.65p 69.50p 41369
14/04/2021 67.00p 69.98p 66.26p 68.70p 120046
13/04/2021 67.00p 68.90p 66.20p 67.00p 92220
12/04/2021 63.70p 68.96p 62.91p 65.20p 132199
09/04/2021 63.70p 63.70p 62.76p 63.70p 101807
08/04/2021 63.70p 63.70p 62.40p 63.70p 88123
07/04/2021 63.70p 63.70p 62.50p 63.70p 79089
06/04/2021 64.00p 64.00p 62.01p 63.70p 157747
05/04/2021 64.50p 64.50p 62.00p 64.00p 104077
02/04/2021 64.50p 64.50p 62.00p 64.00p 104077
01/04/2021 64.50p 64.50p 62.00p 64.00p 104077
31/03/2021 65.00p 65.00p 61.50p 64.50p 67421
30/03/2021 65.00p 65.00p 64.02p 65.00p 7603
29/03/2021 65.00p 66.00p 63.00p 66.00p 51132
26/03/2021 65.50p 65.50p 64.28p 65.00p 48866
25/03/2021 65.50p 65.50p 65.02p 65.50p 77844
24/03/2021 65.50p 65.50p 65.01p 65.50p 43015
23/03/2021 65.50p 65.75p 65.00p 65.50p 26397
22/03/2021 66.00p 66.09p 65.00p 65.50p 93621
19/03/2021 66.25p 66.25p 65.00p 66.00p 49422
18/03/2021 68.50p 68.50p 65.50p 66.25p 76987
17/03/2021 69.00p 69.00p 66.13p 68.50p 73591
16/03/2021 68.75p 69.00p 67.00p 69.00p 112900
15/03/2021 69.00p 70.00p 67.30p 68.75p 78971
12/03/2021 70.00p 72.00p 68.00p 69.00p 163370
11/03/2021 69.00p 72.00p 68.00p 72.00p 155533
10/03/2021 67.00p 70.00p 66.78p 68.75p 144986
09/03/2021 66.00p 68.00p 65.40p 67.00p 192050
08/03/2021 65.25p 68.00p 63.50p 66.00p 245244
05/03/2021 63.50p 66.89p 62.51p 63.50p 302969
04/03/2021 63.50p 63.64p 62.51p 63.50p 25765
03/03/2021 63.25p 63.64p 62.55p 63.00p 86442
02/03/2021 63.00p 63.20p 61.50p 61.50p 110772
01/03/2021 62.00p 64.86p 61.29p 63.00p 141954
26/02/2021 61.00p 64.00p 60.00p 62.00p 156464
25/02/2021 58.75p 63.95p 57.00p 61.50p 402489
24/02/2021 58.75p 59.00p 57.26p 58.00p 72142
23/02/2021 58.75p 58.75p 57.30p 58.75p 16851
22/02/2021 59.00p 61.00p 56.00p 58.75p 215746
19/02/2021 59.00p 59.00p 57.00p 59.00p 91192
18/02/2021 59.50p 61.00p 56.00p 57.00p 150096
17/02/2021 59.50p 59.50p 58.00p 58.50p 33832
16/02/2021 60.50p 61.50p 58.00p 61.00p 14795
15/02/2021 61.00p 64.50p 59.00p 60.00p 128095
12/02/2021 61.50p 61.75p 61.00p 61.00p 39581
11/02/2021 61.50p 62.00p 61.00p 61.50p 50823
10/02/2021 60.50p 64.00p 60.50p 64.00p 160277
09/02/2021 60.50p 61.00p 60.50p 60.50p 32435
08/02/2021 60.50p 61.00p 60.50p 60.50p 128125
05/02/2021 60.50p 61.00p 60.41p 60.50p 81640
04/02/2021 60.50p 61.00p 59.90p 60.50p 79875
03/02/2021 61.00p 61.00p 60.40p 61.00p 74979
02/02/2021 61.00p 61.00p 60.32p 61.00p 26200
01/02/2021 61.00p 61.00p 60.77p 61.00p 14268
29/01/2021 61.00p 61.00p 60.33p 61.00p 14195
28/01/2021 61.00p 61.00p 60.28p 61.00p 93887
27/01/2021 61.00p 61.00p 60.25p 61.00p 62669
26/01/2021 61.00p 61.00p 60.15p 61.00p 84517
25/01/2021 61.00p 61.00p 60.00p 61.00p 101830
22/01/2021 61.00p 61.00p 60.00p 61.00p 133758
21/01/2021 61.00p 61.00p 60.02p 61.00p 122114
20/01/2021 61.00p 61.00p 60.00p 61.00p 55219
19/01/2021 61.00p 62.00p 60.00p 61.00p 34094
18/01/2021 61.00p 61.00p 60.00p 61.00p 34937
15/01/2021 61.00p 61.00p 59.00p 61.00p 59474
14/01/2021 61.00p 61.18p 60.00p 61.00p 42556
13/01/2021 61.00p 61.25p 60.00p 61.00p 71597
12/01/2021 61.00p 61.48p 60.22p 61.00p 29860
11/01/2021 61.00p 61.69p 60.22p 61.00p 105811
08/01/2021 61.00p 61.69p 60.78p 61.00p 87557
07/01/2021 61.00p 61.69p 60.75p 61.00p 7143
06/01/2021 60.50p 61.56p 60.11p 61.00p 17510
05/01/2021 60.50p 62.00p 60.02p 60.50p 65220
04/01/2021 60.25p 62.00p 59.94p 60.50p 31813
01/01/2021 60.00p 61.60p 60.00p 60.00p 24468
31/12/2020 60.00p 61.60p 60.00p 60.00p 24468
30/12/2020 59.25p 61.00p 58.94p 59.50p 42742
29/12/2020 58.75p 61.00p 56.00p 59.25p 30649
28/12/2020 59.25p 60.62p 57.66p 59.25p 24434
25/12/2020 59.25p 60.62p 57.66p 59.25p 24434
24/12/2020 59.25p 60.61p 57.66p 59.25p 24434
23/12/2020 59.00p 59.25p 57.00p 59.25p 32951
22/12/2020 58.75p 59.00p 57.06p 59.00p 16246

*Close Price adjusted for both dividends and splits