Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
23/01/2023 70.80p 72.20p 70.00p 71.30p 294937
20/01/2023 70.70p 71.20p 70.70p 70.80p 52116
19/01/2023 70.20p 71.40p 70.00p 70.70p 106675
18/01/2023 70.20p 71.00p 69.40p 70.50p 83831
17/01/2023 70.20p 71.03p 70.10p 70.10p 98317
16/01/2023 69.90p 71.63p 68.80p 70.10p 301890
13/01/2023 69.80p 70.80p 69.50p 69.80p 92674
12/01/2023 69.60p 70.40p 68.60p 69.50p 139253
11/01/2023 69.80p 70.26p 68.95p 69.30p 118890
10/01/2023 69.70p 70.72p 69.20p 69.70p 94407
09/01/2023 69.60p 72.00p 68.93p 69.60p 92466
06/01/2023 69.00p 71.00p 68.20p 69.50p 45329
05/01/2023 68.70p 70.00p 68.54p 69.00p 43651
04/01/2023 67.80p 70.00p 67.20p 68.70p 157445
03/01/2023 66.60p 68.80p 66.22p 67.70p 147660
30/12/2022 66.60p 67.80p 65.65p 66.70p 42334
29/12/2022 66.70p 67.80p 65.40p 66.60p 39162
28/12/2022 66.70p 66.70p 65.40p 66.40p 86038
23/12/2022 66.70p 66.70p 65.64p 66.60p 33950
22/12/2022 67.90p 67.90p 65.40p 66.60p 249487
21/12/2022 68.80p 69.40p 66.00p 67.60p 130918
20/12/2022 71.00p 71.00p 67.20p 69.10p 164726
19/12/2022 72.50p 72.50p 70.00p 71.20p 82570
16/12/2022 72.50p 72.50p 71.00p 71.60p 127365
15/12/2022 73.00p 73.00p 71.80p 71.80p 18002
14/12/2022 73.00p 73.00p 72.00p 72.30p 24031
13/12/2022 73.00p 73.00p 72.00p 72.30p 108063
12/12/2022 73.00p 73.00p 72.00p 72.10p 23863
09/12/2022 73.00p 73.00p 72.10p 72.10p 7891
08/12/2022 73.00p 73.00p 72.00p 72.30p 61423
07/12/2022 73.00p 73.00p 72.00p 72.30p 117414
06/12/2022 73.00p 73.00p 72.01p 72.60p 9222
05/12/2022 74.40p 74.40p 72.00p 72.90p 167191
02/12/2022 74.40p 74.40p 73.50p 73.70p 73703
01/12/2022 74.80p 75.40p 73.45p 74.50p 108284
30/11/2022 74.80p 75.20p 73.00p 74.10p 39155
29/11/2022 74.80p 76.00p 73.40p 74.70p 27296
28/11/2022 74.80p 74.80p 73.40p 74.80p 83341
25/11/2022 74.80p 74.80p 73.40p 74.80p 11049
24/11/2022 75.60p 76.20p 73.46p 74.80p 36296
23/11/2022 75.60p 75.60p 74.00p 75.30p 28518
22/11/2022 75.60p 75.60p 74.20p 75.30p 27664
21/11/2022 75.60p 75.60p 74.25p 75.40p 92654
18/11/2022 75.90p 77.00p 74.20p 75.60p 54029
17/11/2022 76.30p 76.30p 74.80p 75.90p 27679
16/11/2022 76.60p 77.80p 75.20p 76.30p 33752
15/11/2022 76.60p 78.00p 75.60p 76.90p 25881
14/11/2022 77.00p 78.00p 75.20p 76.60p 26919
11/11/2022 77.10p 78.20p 75.80p 77.00p 59823
10/11/2022 77.90p 78.20p 75.70p 77.00p 129553
09/11/2022 77.90p 78.80p 77.90p 78.20p 72056
08/11/2022 77.90p 78.55p 77.90p 78.20p 25491
07/11/2022 77.80p 79.00p 77.20p 78.20p 91516
04/11/2022 77.80p 78.34p 77.00p 77.80p 117284
03/11/2022 77.80p 78.60p 77.00p 77.80p 87727
02/11/2022 75.60p 78.00p 75.60p 78.00p 404779
01/11/2022 73.50p 76.95p 73.43p 75.60p 104641
31/10/2022 73.20p 75.00p 72.83p 73.50p 40033
28/10/2022 72.70p 74.40p 72.44p 73.20p 19559
27/10/2022 72.60p 74.00p 71.60p 72.80p 33071
26/10/2022 72.60p 73.73p 72.22p 72.60p 21615
25/10/2022 72.10p 73.80p 71.00p 72.60p 59374
24/10/2022 72.10p 73.50p 71.53p 72.10p 21327
21/10/2022 72.10p 73.73p 71.52p 72.10p 35851
20/10/2022 72.10p 73.80p 71.50p 72.10p 72168
19/10/2022 72.10p 73.77p 71.31p 73.60p 43295
18/10/2022 72.00p 73.77p 71.25p 72.10p 33383
17/10/2022 70.50p 73.40p 70.00p 72.00p 64668
14/10/2022 70.30p 71.55p 69.00p 70.60p 71249
13/10/2022 70.80p 72.00p 68.90p 69.90p 81450
12/10/2022 71.90p 72.60p 69.82p 70.90p 78446
11/10/2022 71.90p 72.60p 71.00p 71.80p 112416
10/10/2022 71.60p 72.80p 70.91p 72.00p 225610
07/10/2022 71.40p 72.74p 70.54p 71.60p 189991
06/10/2022 71.10p 72.80p 70.17p 71.40p 133089
05/10/2022 69.00p 72.77p 68.81p 71.20p 235893
04/10/2022 65.40p 69.60p 64.64p 68.90p 513964
03/10/2022 65.20p 65.60p 63.84p 65.60p 110567
30/09/2022 65.10p 66.80p 62.50p 65.30p 248649
29/09/2022 66.80p 66.80p 64.15p 65.00p 163125
28/09/2022 67.80p 69.00p 64.00p 66.70p 248125
27/09/2022 72.30p 73.20p 68.00p 68.50p 118290
26/09/2022 73.80p 75.40p 70.50p 72.10p 187253
23/09/2022 76.50p 76.80p 73.00p 74.50p 123992
22/09/2022 76.50p 76.64p 76.00p 76.40p 35049
21/09/2022 76.50p 76.67p 76.00p 76.40p 17538
20/09/2022 77.30p 78.00p 76.01p 76.80p 170655
19/09/2022 77.00p 78.08p 76.80p 77.40p 78960
16/09/2022 77.00p 78.08p 76.80p 77.40p 78960
15/09/2022 76.70p 77.40p 76.25p 77.00p 75683
14/09/2022 77.00p 77.32p 76.20p 76.70p 66944
13/09/2022 76.70p 77.40p 76.00p 76.70p 171016
12/09/2022 76.70p 77.40p 76.00p 76.70p 141432
09/09/2022 77.50p 77.80p 76.00p 76.50p 314707
08/09/2022 79.90p 79.90p 77.00p 77.50p 385535
07/09/2022 81.50p 82.80p 79.00p 80.50p 171447
06/09/2022 84.00p 84.00p 80.39p 83.20p 117621
05/09/2022 84.50p 85.00p 83.00p 83.90p 70027
02/09/2022 84.50p 84.70p 84.01p 84.60p 63414
01/09/2022 84.50p 84.89p 84.20p 84.80p 136157
31/08/2022 84.50p 85.00p 84.00p 84.00p 292152
30/08/2022 84.40p 86.40p 83.60p 83.60p 342257
29/08/2022 84.40p 86.50p 83.80p 84.20p 626216
26/08/2022 84.40p 86.50p 83.80p 84.20p 626216
25/08/2022 84.40p 84.48p 84.20p 84.20p 63211
24/08/2022 84.40p 84.80p 84.20p 84.20p 55499
23/08/2022 84.40p 84.60p 84.20p 84.30p 118320
22/08/2022 84.40p 84.59p 83.80p 83.80p 62109
19/08/2022 84.40p 85.90p 83.80p 84.20p 159058
18/08/2022 84.40p 85.00p 84.00p 84.50p 67360
17/08/2022 84.00p 86.00p 83.97p 84.40p 171118
16/08/2022 83.20p 86.00p 83.20p 84.10p 126356
15/08/2022 82.80p 84.00p 81.60p 83.20p 112403
12/08/2022 82.00p 83.38p 81.94p 82.50p 101471
11/08/2022 82.40p 83.60p 81.00p 83.60p 154562
10/08/2022 82.00p 84.00p 81.60p 83.10p 75597
09/08/2022 82.00p 83.00p 81.79p 82.10p 23923
08/08/2022 81.70p 83.00p 81.15p 82.10p 151872
05/08/2022 81.30p 82.80p 80.20p 81.70p 129992
04/08/2022 78.00p 82.55p 78.00p 81.40p 331170
03/08/2022 78.00p 80.75p 76.00p 78.00p 207985
02/08/2022 78.10p 78.60p 77.00p 78.60p 238353
01/08/2022 79.20p 80.80p 77.40p 78.10p 54528
29/07/2022 78.50p 78.50p 77.71p 78.40p 126183
28/07/2022 79.30p 79.30p 77.96p 78.50p 93499
27/07/2022 79.30p 79.30p 78.80p 79.30p 25060
26/07/2022 79.70p 79.70p 78.83p 79.40p 14405
25/07/2022 79.70p 79.80p 78.80p 79.80p 80169
22/07/2022 79.70p 79.80p 78.80p 79.80p 19376
21/07/2022 79.70p 79.80p 78.78p 79.80p 109171
20/07/2022 79.40p 80.80p 78.00p 79.70p 133601
19/07/2022 79.20p 80.80p 78.00p 79.40p 138600
18/07/2022 79.20p 79.20p 78.00p 79.20p 30921
15/07/2022 79.00p 79.00p 78.00p 79.00p 45747
14/07/2022 79.00p 79.00p 77.80p 79.00p 38440
13/07/2022 79.60p 80.60p 77.50p 79.00p 50025
12/07/2022 79.60p 80.80p 78.20p 79.50p 14308
11/07/2022 79.60p 79.80p 79.60p 79.80p 7426
08/07/2022 79.60p 81.00p 78.20p 79.80p 63775
07/07/2022 80.90p 80.90p 78.20p 79.60p 79999
06/07/2022 81.20p 81.20p 79.00p 80.90p 97638
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

*Close Price adjusted for both dividends and splits