Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
20/05/2024 68.70p 69.60p 68.09p 68.70p 21538
17/05/2024 69.10p 69.60p 67.80p 68.70p 42438
16/05/2024 69.50p 69.60p 68.20p 68.90p 51363
15/05/2024 69.60p 69.60p 69.20p 69.40p 77935
14/05/2024 69.60p 69.60p 69.20p 69.40p 116868
13/05/2024 69.10p 70.00p 68.40p 69.30p 247305
10/05/2024 69.00p 69.60p 68.00p 68.90p 63844
09/05/2024 68.70p 70.00p 67.40p 68.80p 236125
08/05/2024 68.50p 70.00p 67.20p 68.70p 64837
07/05/2024 68.20p 70.00p 67.20p 68.50p 22413
03/05/2024 68.00p 69.20p 67.20p 68.20p 48357
02/05/2024 68.30p 69.00p 67.00p 68.00p 67799
01/05/2024 68.30p 69.00p 67.60p 68.30p 22749
30/04/2024 67.50p 69.00p 66.60p 68.30p 81043
29/04/2024 67.20p 69.40p 66.40p 69.40p 72728
26/04/2024 66.50p 68.00p 66.40p 67.20p 12415
25/04/2024 67.50p 67.50p 66.40p 66.70p 24853
24/04/2024 67.50p 67.50p 66.70p 66.70p 16013
23/04/2024 66.50p 67.50p 66.50p 66.70p 54686
22/04/2024 67.50p 67.50p 66.00p 66.50p 94207
19/04/2024 67.00p 67.00p 66.25p 66.50p 29111
18/04/2024 66.50p 67.00p 66.25p 66.50p 75289
17/04/2024 66.50p 67.00p 66.00p 66.50p 34559
16/04/2024 66.80p 68.40p 66.06p 66.50p 142852
15/04/2024 66.80p 67.00p 66.60p 66.80p 55889
12/04/2024 67.30p 67.30p 66.60p 66.80p 69513
11/04/2024 67.90p 67.90p 66.60p 66.80p 49517
10/04/2024 67.80p 67.80p 65.40p 65.40p 135465
09/04/2024 67.90p 67.90p 65.40p 66.90p 48937
08/04/2024 67.90p 67.90p 66.30p 66.90p 222850
05/04/2024 67.90p 67.90p 66.80p 67.20p 87303
04/04/2024 67.90p 67.90p 66.50p 67.20p 68375
03/04/2024 67.80p 67.80p 66.60p 67.20p 76397
02/04/2024 68.00p 69.00p 66.50p 67.30p 390698
28/03/2024 68.00p 69.00p 67.00p 68.00p 56082
27/03/2024 68.00p 69.00p 67.00p 68.00p 79832
26/03/2024 68.00p 69.00p 67.00p 68.00p 69803
25/03/2024 68.00p 69.00p 67.00p 68.00p 284411
22/03/2024 68.00p 69.00p 67.00p 68.00p 48137
21/03/2024 68.00p 69.00p 67.00p 68.00p 121786
20/03/2024 68.00p 68.00p 68.00p 68.00p 87843
19/03/2024 68.00p 69.00p 67.00p 68.00p 44741
18/03/2024 67.70p 68.80p 67.00p 68.00p 202436
15/03/2024 67.50p 69.00p 66.00p 67.70p 120929
14/03/2024 67.50p 69.00p 66.00p 67.50p 106119
13/03/2024 67.50p 69.00p 66.00p 67.50p 185579
12/03/2024 67.00p 68.40p 66.83p 67.30p 196175
11/03/2024 66.50p 69.40p 66.00p 67.00p 201638
08/03/2024 66.50p 67.52p 65.15p 66.50p 159477
07/03/2024 66.00p 67.00p 65.00p 66.00p 91903
06/03/2024 66.00p 66.50p 65.00p 66.00p 101027
05/03/2024 66.00p 66.78p 65.00p 65.00p 109139
04/03/2024 65.50p 68.20p 64.60p 66.00p 244961
01/03/2024 64.20p 67.00p 63.45p 66.00p 178503
29/02/2024 64.20p 65.40p 63.40p 64.40p 105308
28/02/2024 64.20p 65.40p 63.40p 64.40p 45961
27/02/2024 64.20p 65.40p 63.00p 64.30p 85478
26/02/2024 64.80p 66.00p 63.00p 64.10p 53367
23/02/2024 65.10p 66.00p 63.60p 64.80p 42761
22/02/2024 65.50p 66.00p 64.00p 64.80p 89952
21/02/2024 65.90p 66.80p 64.00p 65.00p 44466
20/02/2024 65.90p 67.20p 64.60p 65.90p 16580
19/02/2024 66.10p 67.20p 64.78p 65.90p 12485
16/02/2024 66.90p 67.40p 65.00p 66.10p 91234
15/02/2024 67.10p 68.20p 65.60p 66.70p 62638
14/02/2024 68.50p 69.00p 67.00p 67.80p 68783
13/02/2024 68.80p 69.60p 67.00p 68.10p 35326
12/02/2024 68.80p 69.80p 67.00p 68.30p 25537
09/02/2024 68.80p 70.20p 66.81p 67.80p 67403
08/02/2024 68.80p 69.00p 67.47p 69.00p 61594
07/02/2024 68.80p 71.00p 67.40p 69.30p 131758
06/02/2024 68.80p 70.60p 67.40p 69.00p 56351
05/02/2024 68.80p 69.00p 67.47p 69.00p 41904
02/02/2024 68.80p 70.60p 67.89p 68.20p 16247
01/02/2024 69.30p 70.60p 67.80p 68.70p 52598
31/01/2024 69.30p 70.60p 68.00p 69.30p 16187
30/01/2024 68.50p 70.60p 68.00p 69.30p 73742
29/01/2024 68.30p 70.00p 67.80p 68.50p 120931
26/01/2024 68.30p 71.40p 67.80p 68.30p 41750
25/01/2024 67.50p 70.00p 67.50p 68.30p 18939
24/01/2024 67.50p 69.00p 67.11p 67.50p 96284
23/01/2024 67.50p 69.00p 67.50p 67.50p 184005
22/01/2024 68.30p 69.00p 67.69p 68.40p 348653
19/01/2024 68.00p 69.00p 67.52p 68.30p 194443
18/01/2024 67.70p 69.00p 66.40p 68.00p 164357
17/01/2024 69.00p 70.00p 66.40p 67.70p 225187
16/01/2024 72.80p 74.00p 68.00p 69.00p 169933
15/01/2024 73.50p 75.00p 71.00p 73.00p 108955
12/01/2024 74.00p 75.00p 73.00p 74.00p 330186
11/01/2024 73.60p 75.00p 72.20p 74.00p 116744
10/01/2024 72.70p 75.00p 72.00p 73.60p 71001
09/01/2024 72.10p 74.20p 71.20p 74.00p 107705
08/01/2024 72.10p 74.60p 71.00p 72.10p 39521
05/01/2024 72.10p 73.20p 71.00p 72.10p 44970
04/01/2024 71.20p 73.00p 71.20p 72.10p 70569
03/01/2024 71.20p 73.40p 71.00p 72.00p 143022
02/01/2024 70.60p 74.40p 70.60p 72.00p 47719
29/12/2023 70.30p 71.69p 70.30p 71.50p 23982
28/12/2023 70.20p 71.40p 70.20p 71.20p 69019
27/12/2023 70.30p 71.40p 70.30p 70.90p 41288
22/12/2023 70.30p 71.40p 70.30p 70.30p 32436
21/12/2023 70.30p 72.80p 69.20p 70.30p 11857
20/12/2023 70.40p 71.40p 70.30p 70.30p 125965
19/12/2023 70.50p 71.90p 69.20p 70.40p 111233
18/12/2023 70.50p 71.90p 70.41p 70.50p 89845
15/12/2023 70.50p 71.90p 70.44p 70.50p 88077
14/12/2023 69.50p 73.00p 69.00p 70.50p 110542
13/12/2023 68.80p 70.00p 67.80p 69.50p 99417
12/12/2023 68.80p 69.00p 68.80p 68.90p 19558
11/12/2023 69.30p 70.00p 68.80p 68.90p 54806
08/12/2023 68.70p 69.75p 68.70p 68.80p 51315
07/12/2023 68.70p 69.00p 68.70p 68.70p 51360
06/12/2023 68.00p 69.50p 67.00p 68.70p 103789
05/12/2023 68.00p 68.98p 68.00p 68.00p 28756
04/12/2023 67.30p 68.25p 67.30p 68.00p 78047
01/12/2023 67.20p 68.30p 67.20p 67.40p 79662
30/11/2023 67.10p 69.40p 66.40p 67.20p 46503
29/11/2023 67.10p 68.00p 66.40p 67.20p 65207
28/11/2023 66.90p 68.00p 66.90p 67.00p 78444
27/11/2023 66.90p 68.00p 65.80p 67.00p 27978
24/11/2023 66.90p 68.00p 65.80p 66.80p 28688
23/11/2023 66.90p 68.00p 65.80p 66.90p 11020
22/11/2023 66.70p 67.58p 66.70p 66.90p 76163
21/11/2023 66.70p 67.99p 66.70p 66.70p 123125
20/11/2023 66.00p 68.00p 65.40p 66.70p 100177
17/11/2023 65.90p 67.20p 65.00p 66.10p 78656
16/11/2023 65.70p 67.00p 64.80p 65.80p 131821
15/11/2023 64.30p 67.00p 63.60p 65.70p 262528
14/11/2023 64.10p 65.00p 63.80p 64.40p 65996
13/11/2023 64.10p 65.00p 63.40p 64.20p 52168
10/11/2023 64.10p 64.55p 63.69p 63.90p 17467
09/11/2023 64.10p 65.00p 63.33p 63.90p 167591
08/11/2023 64.50p 65.00p 64.20p 64.70p 137201
07/11/2023 64.50p 64.60p 62.80p 64.30p 61198
06/11/2023 64.50p 64.69p 64.30p 64.30p 118389
03/11/2023 62.50p 64.60p 62.40p 64.30p 457467
02/11/2023 62.50p 63.24p 62.50p 63.20p 288849
01/11/2023 62.30p 63.57p 62.30p 63.40p 614453
31/10/2023 61.20p 63.60p 61.20p 62.30p 237181
30/10/2023 60.00p 63.40p 59.80p 61.40p 285318
27/10/2023 59.50p 61.00p 59.00p 60.00p 230192
26/10/2023 59.50p 61.00p 58.60p 60.00p 123444
25/10/2023 59.50p 60.40p 58.80p 59.50p 29036
24/10/2023 59.40p 61.00p 58.39p 59.50p 150967
23/10/2023 59.10p 61.60p 58.69p 59.30p 742333
20/10/2023 56.60p 60.95p 55.40p 59.10p 388600
19/10/2023 56.60p 57.00p 55.33p 56.60p 54070
18/10/2023 56.60p 56.60p 55.55p 56.60p 24693
17/10/2023 56.00p 58.00p 55.20p 56.60p 56388
16/10/2023 56.00p 57.00p 55.30p 56.10p 96875
13/10/2023 55.40p 55.62p 55.30p 55.40p 132738
12/10/2023 55.50p 55.80p 55.00p 55.40p 148185
11/10/2023 56.00p 56.00p 54.60p 55.50p 91012
10/10/2023 56.20p 57.00p 55.00p 56.10p 301061
09/10/2023 56.20p 57.00p 55.00p 56.00p 57564
06/10/2023 58.10p 58.10p 55.05p 56.50p 265812
05/10/2023 59.00p 59.60p 56.50p 58.10p 114658
04/10/2023 59.90p 60.00p 58.20p 58.40p 52861
03/10/2023 60.10p 60.10p 58.40p 58.80p 117053
02/10/2023 59.60p 59.80p 58.00p 59.80p 76088
29/09/2023 59.80p 59.80p 58.20p 59.60p 35767
28/09/2023 60.50p 61.00p 58.60p 59.80p 172038
27/09/2023 60.50p 61.00p 59.00p 60.00p 130035
26/09/2023 60.50p 60.50p 59.00p 60.00p 41750
25/09/2023 60.50p 61.00p 59.00p 60.00p 45271
22/09/2023 60.50p 61.80p 59.00p 60.00p 38984
21/09/2023 60.60p 60.60p 59.00p 60.40p 252840
20/09/2023 60.50p 61.00p 59.00p 60.50p 42964
19/09/2023 59.70p 62.60p 58.25p 60.30p 70228
18/09/2023 59.70p 60.20p 58.40p 59.70p 28823
15/09/2023 60.20p 61.00p 58.40p 59.70p 40902
14/09/2023 60.00p 60.00p 58.40p 59.70p 79837
13/09/2023 60.40p 60.60p 58.60p 60.00p 132101
12/09/2023 60.40p 62.20p 59.80p 60.60p 132534
11/09/2023 60.40p 60.40p 59.75p 60.40p 59363
08/09/2023 61.40p 61.40p 58.60p 58.60p 25772
07/09/2023 60.40p 60.40p 59.90p 60.40p 15063
06/09/2023 61.50p 61.50p 59.80p 60.20p 29296
05/09/2023 61.50p 61.50p 60.00p 60.90p 44840
04/09/2023 61.50p 61.80p 60.00p 60.90p 47552
01/09/2023 61.50p 61.50p 60.00p 60.90p 40895
31/08/2023 61.50p 61.50p 60.00p 60.90p 87017
30/08/2023 61.50p 61.50p 59.62p 60.90p 191859
29/08/2023 61.30p 61.30p 60.00p 60.90p 48839
25/08/2023 61.30p 61.30p 59.60p 60.00p 29044
24/08/2023 61.20p 61.40p 59.60p 60.50p 13723
23/08/2023 60.00p 60.00p 59.40p 59.90p 20320
22/08/2023 60.00p 60.00p 59.80p 59.90p 19066
21/08/2023 60.40p 60.40p 59.80p 59.90p 61278
18/08/2023 60.80p 60.80p 59.00p 60.40p 40944
17/08/2023 61.20p 61.40p 60.00p 60.70p 78389
16/08/2023 61.40p 61.40p 60.51p 61.20p 26563
15/08/2023 62.10p 62.20p 61.00p 61.40p 5741
14/08/2023 63.30p 63.30p 60.51p 61.90p 144571
11/08/2023 63.40p 63.40p 61.00p 62.30p 53123
10/08/2023 64.10p 64.10p 61.99p 62.30p 56953
09/08/2023 64.10p 64.10p 63.00p 63.90p 140770
08/08/2023 64.10p 64.10p 63.20p 63.30p 53307
07/08/2023 64.10p 64.10p 63.20p 63.60p 104973
04/08/2023 64.10p 64.10p 63.20p 63.60p 72510

*Close Price adjusted for both dividends and splits