Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits