Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits