Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
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
13/03/2020 69.50p 71.00p 68.00p 69.50p 159747
12/03/2020 71.25p 71.25p 68.00p 69.50p 184517
11/03/2020 72.00p 72.00p 70.53p 71.75p 42495
10/03/2020 70.75p 72.00p 70.50p 72.00p 138107
09/03/2020 70.50p 72.40p 70.01p 71.00p 212243
06/03/2020 74.00p 74.00p 71.00p 73.50p 109601
05/03/2020 74.50p 74.65p 72.04p 72.50p 47416
04/03/2020 74.25p 75.00p 74.00p 74.50p 276959
03/03/2020 72.50p 75.00p 72.50p 74.25p 408289

*Close Price adjusted for both dividends and splits