Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
21/12/2020 58.75p 59.00p 56.51p 58.75p 85309
18/12/2020 59.50p 60.00p 56.51p 58.75p 82440
17/12/2020 60.50p 60.50p 58.00p 59.50p 30933
16/12/2020 61.00p 61.00p 59.00p 60.50p 40796
15/12/2020 62.00p 65.50p 59.00p 61.00p 54494
14/12/2020 62.50p 62.50p 60.08p 62.00p 13100
11/12/2020 62.50p 62.50p 61.00p 62.50p 50797
10/12/2020 62.50p 62.50p 61.00p 62.50p 14108
09/12/2020 62.50p 62.50p 61.00p 62.50p 34227
08/12/2020 62.50p 62.50p 61.00p 62.50p 42711
07/12/2020 62.00p 62.50p 60.00p 62.50p 71146
04/12/2020 62.00p 62.00p 60.00p 62.00p 63010
03/12/2020 63.25p 63.25p 60.00p 62.00p 102973
02/12/2020 64.75p 68.00p 63.00p 63.25p 52565
01/12/2020 64.50p 64.98p 63.50p 64.75p 50513
30/11/2020 65.00p 66.00p 63.00p 64.50p 26273
27/11/2020 66.50p 67.00p 63.00p 65.00p 40124
26/11/2020 66.00p 67.44p 64.96p 66.50p 168079
25/11/2020 64.50p 68.00p 64.50p 66.00p 94098
24/11/2020 62.50p 65.00p 62.50p 64.50p 109720
23/11/2020 60.50p 64.00p 60.50p 62.50p 89398
20/11/2020 60.00p 62.00p 59.88p 60.50p 103406
19/11/2020 60.00p 60.00p 59.77p 60.00p 31568
18/11/2020 60.00p 60.96p 59.60p 60.00p 48830
17/11/2020 59.75p 60.96p 59.09p 60.00p 80750
16/11/2020 59.50p 61.00p 59.04p 59.75p 169472
13/11/2020 59.50p 60.00p 58.60p 59.50p 19121
12/11/2020 59.50p 60.00p 58.55p 59.50p 75745
10/11/2020 59.25p 59.50p 57.33p 59.50p 116892
09/11/2020 59.25p 59.25p 57.23p 59.25p 163736
06/11/2020 59.50p 59.50p 57.23p 59.25p 124993
05/11/2020 59.50p 59.50p 57.25p 59.50p 62795
04/11/2020 59.50p 59.50p 57.36p 59.50p 14137
03/11/2020 58.75p 59.50p 57.36p 59.50p 49787
02/11/2020 57.50p 58.75p 56.35p 58.75p 203032
30/10/2020 57.50p 57.50p 56.30p 57.50p 84562
29/10/2020 57.00p 57.93p 55.50p 55.50p 18705
28/10/2020 57.00p 57.99p 56.88p 57.00p 43880
27/10/2020 53.75p 58.35p 53.75p 57.00p 233199
26/10/2020 53.25p 53.25p 53.00p 53.25p 43988
23/10/2020 53.25p 53.25p 52.65p 53.25p 39474
22/10/2020 53.25p 53.25p 53.00p 53.25p 33680
21/10/2020 53.00p 53.95p 53.00p 53.25p 140060
20/10/2020 51.75p 54.50p 51.75p 53.00p 151592
19/10/2020 50.00p 52.50p 50.00p 51.75p 118665
16/10/2020 50.75p 51.00p 49.00p 50.00p 121466
15/10/2020 51.00p 51.00p 50.00p 50.75p 15186
14/10/2020 51.00p 51.00p 50.02p 51.00p 10177
13/10/2020 51.00p 51.00p 50.02p 51.00p 59574
12/10/2020 51.00p 51.00p 50.00p 51.00p 474647
09/10/2020 51.25p 52.00p 50.00p 51.00p 97471
08/10/2020 51.25p 51.25p 50.50p 51.25p 57101
07/10/2020 51.00p 51.25p 50.73p 51.25p 49216
06/10/2020 51.00p 51.00p 50.30p 51.00p 18759
05/10/2020 51.00p 51.88p 50.02p 51.00p 183919
02/10/2020 51.25p 51.25p 49.62p 51.00p 117884
01/10/2020 51.25p 51.25p 49.00p 51.25p 61612
30/09/2020 51.25p 51.25p 50.00p 51.25p 76923
29/09/2020 53.75p 53.75p 50.50p 51.25p 226498
28/09/2020 53.75p 53.75p 51.50p 53.75p 215822
25/09/2020 54.50p 54.50p 51.50p 53.75p 138402
24/09/2020 54.50p 54.50p 53.00p 54.50p 35250
23/09/2020 56.50p 56.50p 53.00p 53.50p 144205
22/09/2020 56.50p 56.50p 54.05p 56.50p 131602
21/09/2020 57.00p 57.00p 54.50p 56.50p 50130
18/09/2020 57.00p 59.40p 55.00p 57.00p 144724
17/09/2020 57.50p 57.50p 55.00p 57.00p 86893
16/09/2020 57.75p 57.75p 56.06p 57.75p 47800
15/09/2020 59.00p 59.00p 55.50p 57.75p 97433
14/09/2020 59.50p 59.50p 58.00p 59.00p 41753
11/09/2020 60.25p 60.25p 58.00p 59.50p 192929
10/09/2020 60.00p 60.33p 59.32p 60.25p 48502
09/09/2020 60.25p 60.68p 59.44p 60.00p 30495
08/09/2020 60.25p 61.15p 59.30p 60.25p 97376
07/09/2020 60.75p 61.47p 59.27p 60.25p 82312
04/09/2020 60.75p 61.70p 60.00p 60.75p 290288
03/09/2020 60.50p 61.89p 59.00p 60.75p 55961
02/09/2020 60.00p 60.50p 58.99p 60.50p 115976
01/09/2020 60.00p 60.30p 58.96p 60.00p 63389
31/08/2020 59.50p 60.60p 58.91p 60.00p 97281
28/08/2020 59.50p 60.60p 58.90p 60.00p 97281
27/08/2020 59.50p 60.94p 58.90p 59.50p 64507
26/08/2020 59.50p 61.60p 58.80p 59.50p 205611
25/08/2020 57.00p 61.80p 57.00p 59.50p 206013
24/08/2020 56.25p 58.00p 55.20p 57.00p 141983
21/08/2020 55.25p 57.00p 54.12p 56.25p 186567
20/08/2020 55.25p 57.00p 55.00p 55.25p 82601
19/08/2020 55.50p 55.50p 53.12p 55.25p 35404
18/08/2020 56.00p 56.00p 54.20p 55.50p 74519
17/08/2020 54.75p 57.00p 54.12p 56.00p 282354
14/08/2020 54.75p 55.12p 53.30p 54.75p 21000
13/08/2020 55.50p 55.50p 53.00p 54.75p 27266
12/08/2020 56.00p 56.80p 54.00p 56.00p 54998
11/08/2020 56.00p 56.87p 54.00p 56.00p 44846
10/08/2020 56.00p 57.30p 54.00p 56.00p 72965
07/08/2020 53.50p 57.49p 53.36p 56.00p 205244
06/08/2020 53.00p 53.95p 51.72p 53.00p 50065
05/08/2020 53.00p 53.97p 52.30p 53.00p 85438
04/08/2020 51.00p 54.00p 50.32p 53.00p 538259
03/08/2020 49.00p 52.10p 48.12p 51.00p 254614
31/07/2020 49.00p 49.00p 48.40p 49.00p 402000
30/07/2020 49.00p 49.00p 48.00p 49.00p 80091
29/07/2020 49.00p 49.00p 48.00p 49.00p 42690
28/07/2020 50.50p 50.50p 46.30p 49.00p 87341
27/07/2020 50.50p 50.50p 48.00p 50.50p 32990
24/07/2020 50.50p 50.50p 48.00p 50.50p 55052
23/07/2020 50.50p 50.50p 48.00p 50.50p 54666
22/07/2020 50.50p 52.00p 48.00p 50.50p 300801
21/07/2020 50.70p 50.70p 47.10p 50.50p 71509
20/07/2020 51.10p 51.10p 48.40p 50.70p 53293
17/07/2020 51.10p 51.10p 49.79p 51.10p 748
16/07/2020 51.10p 51.10p 49.21p 51.10p 13587
15/07/2020 51.10p 51.10p 49.20p 51.10p 84942
14/07/2020 51.10p 51.10p 49.31p 51.10p 84753
13/07/2020 51.10p 51.10p 49.24p 49.60p 93047
10/07/2020 52.50p 52.50p 49.20p 51.10p 78436
09/07/2020 52.50p 52.50p 51.00p 52.50p 25431
08/07/2020 52.25p 52.50p 51.00p 52.50p 56927
07/07/2020 52.25p 52.35p 50.60p 52.25p 28270
06/07/2020 51.75p 52.40p 50.60p 52.25p 126223
03/07/2020 51.75p 51.75p 50.60p 51.75p 130733
02/07/2020 52.00p 52.00p 50.60p 51.75p 60694
01/07/2020 53.50p 53.50p 50.00p 52.00p 36244
30/06/2020 54.00p 54.00p 50.00p 53.50p 32895
29/06/2020 54.00p 54.00p 52.00p 54.00p 58004
26/06/2020 55.50p 55.50p 51.50p 54.00p 130735
25/06/2020 55.75p 55.75p 54.00p 55.50p 31469
24/06/2020 56.25p 56.25p 54.00p 55.75p 37086
23/06/2020 57.00p 57.00p 54.00p 56.25p 98775
22/06/2020 57.50p 57.50p 56.00p 57.00p 122643
19/06/2020 57.50p 57.50p 56.50p 57.50p 109851
18/06/2020 57.50p 57.50p 56.50p 57.50p 1026060
17/06/2020 57.25p 57.50p 56.00p 57.50p 97738
16/06/2020 57.25p 57.25p 56.50p 57.25p 39120
15/06/2020 57.25p 57.25p 56.00p 57.25p 46446
12/06/2020 57.25p 57.25p 55.50p 57.25p 123438
11/06/2020 57.25p 57.40p 56.00p 57.25p 142746
10/06/2020 57.25p 57.25p 56.50p 57.25p 43167
09/06/2020 57.25p 57.25p 56.50p 57.25p 72042
08/06/2020 58.00p 58.00p 56.00p 57.75p 127910
05/06/2020 58.00p 58.00p 57.00p 58.00p 51405
04/06/2020 58.00p 58.00p 57.14p 58.00p 60045
03/06/2020 58.00p 58.00p 55.00p 58.00p 143203
02/06/2020 58.00p 58.00p 57.00p 58.00p 41211
01/06/2020 58.00p 58.00p 57.00p 58.00p 41330
29/05/2020 58.25p 59.00p 57.00p 58.00p 78108
28/05/2020 56.75p 58.25p 56.00p 58.25p 219594
27/05/2020 55.25p 56.98p 55.00p 56.50p 398224
26/05/2020 54.50p 55.50p 53.56p 55.00p 138662
25/05/2020 53.50p 54.40p 52.50p 54.25p 109046
22/05/2020 53.50p 54.40p 52.50p 54.25p 109046
21/05/2020 51.75p 53.25p 51.35p 53.25p 115196
20/05/2020 51.50p 51.75p 50.80p 51.75p 71182
19/05/2020 51.25p 51.50p 49.00p 51.50p 28720
18/05/2020 51.25p 51.25p 50.00p 51.25p 44664
15/05/2020 50.85p 51.05p 48.50p 51.05p 2131107
14/05/2020 51.75p 51.99p 48.50p 50.85p 103489
13/05/2020 51.25p 52.00p 51.00p 51.75p 205498
12/05/2020 50.00p 52.00p 50.00p 51.25p 175733
11/05/2020 49.60p 51.00p 49.35p 50.00p 76870
08/05/2020 48.90p 50.00p 48.70p 49.60p 179370
07/05/2020 48.90p 50.00p 48.70p 49.60p 179370
06/05/2020 48.80p 49.98p 48.64p 48.90p 169386
05/05/2020 48.60p 49.60p 48.33p 48.80p 173843
04/05/2020 48.70p 49.40p 47.80p 49.40p 281576
01/05/2020 49.75p 49.75p 46.50p 48.20p 263791
30/04/2020 50.10p 51.50p 48.25p 49.75p 472699
29/04/2020 50.00p 50.55p 47.00p 48.60p 296078
28/04/2020 45.30p 51.45p 45.30p 50.00p 606428
27/04/2020 44.50p 46.00p 44.24p 45.40p 2763795
24/04/2020 44.00p 45.25p 42.50p 44.50p 950830
23/04/2020 45.70p 45.70p 42.50p 44.00p 123341
22/04/2020 46.50p 46.50p 43.00p 45.70p 92283
21/04/2020 47.00p 47.00p 45.00p 46.50p 35789
20/04/2020 47.10p 47.10p 46.00p 47.00p 114818
17/04/2020 47.00p 47.10p 46.20p 47.10p 151438
16/04/2020 46.70p 47.00p 45.95p 47.00p 53642
15/04/2020 47.00p 47.00p 45.50p 46.70p 163500
14/04/2020 47.40p 47.81p 46.00p 47.40p 243826
13/04/2020 47.70p 47.70p 46.00p 47.40p 114092
10/04/2020 47.70p 47.70p 46.00p 47.40p 114092
09/04/2020 47.70p 47.70p 46.00p 47.40p 114092
08/04/2020 47.70p 47.80p 46.00p 47.70p 83307
07/04/2020 47.00p 47.70p 45.63p 47.70p 97485
06/04/2020 47.60p 47.60p 45.00p 47.00p 135802
03/04/2020 47.60p 47.60p 47.20p 47.20p 23000
02/04/2020 48.00p 48.00p 46.00p 46.40p 341200
01/04/2020 48.00p 48.60p 46.85p 48.00p 21353
31/03/2020 47.70p 48.30p 46.40p 48.30p 846859
30/03/2020 50.00p 50.00p 47.00p 47.70p 298764
27/03/2020 50.30p 50.30p 47.00p 50.00p 377238
26/03/2020 49.70p 51.00p 48.40p 48.60p 131878
25/03/2020 50.00p 50.81p 49.50p 50.75p 88389
24/03/2020 49.50p 50.00p 47.50p 50.00p 67429
23/03/2020 49.20p 49.20p 47.32p 48.40p 95862
20/03/2020 51.25p 52.50p 45.00p 49.90p 156374
19/03/2020 52.25p 52.50p 50.00p 52.50p 83005
18/03/2020 59.50p 59.50p 50.00p 52.00p 125801
17/03/2020 65.75p 65.75p 60.00p 62.25p 115805
16/03/2020 69.50p 69.50p 63.00p 65.75p 238460

*Close Price adjusted for both dividends and splits