Alternative Income Reit (AIRE) Share Price

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

Date Open High Low Close* Volume
24/12/2025 73.50p 75.00p 72.00p 74.20p 36845
23/12/2025 73.50p 75.00p 72.00p 73.50p 45131
22/12/2025 73.50p 75.00p 72.00p 73.50p 47750
19/12/2025 73.50p 75.00p 72.00p 73.50p 4879
18/12/2025 74.00p 75.00p 72.00p 73.50p 74427
17/12/2025 74.00p 75.00p 73.00p 74.60p 106575
16/12/2025 74.00p 75.00p 73.00p 74.00p 46275
15/12/2025 73.50p 75.00p 72.30p 74.00p 177854
12/12/2025 72.00p 74.00p 71.00p 73.50p 99619
11/12/2025 71.70p 73.00p 71.00p 72.00p 21596
10/12/2025 71.10p 73.00p 70.40p 71.70p 67022
09/12/2025 71.00p 72.00p 70.00p 71.20p 71753
08/12/2025 71.00p 72.00p 70.00p 70.50p 104353
05/12/2025 71.50p 72.00p 70.00p 70.30p 125963
04/12/2025 72.40p 72.40p 70.00p 71.50p 60169
03/12/2025 72.40p 72.40p 70.20p 71.50p 44171
02/12/2025 72.40p 73.80p 70.53p 71.50p 137992
01/12/2025 72.40p 73.80p 71.00p 72.40p 90454
28/11/2025 72.30p 72.55p 71.26p 72.40p 107139
27/11/2025 72.30p 73.60p 71.00p 72.00p 98891
26/11/2025 72.30p 72.60p 71.00p 72.30p 26277
25/11/2025 72.30p 73.60p 71.00p 72.30p 76895
24/11/2025 72.50p 73.60p 71.00p 72.30p 27029
21/11/2025 72.50p 73.19p 71.00p 72.50p 39346
20/11/2025 72.50p 74.00p 71.00p 72.50p 74771
19/11/2025 72.50p 73.48p 71.52p 72.50p 87097
18/11/2025 72.50p 73.50p 71.51p 72.50p 18239
17/11/2025 72.50p 74.00p 71.00p 72.50p 79645
14/11/2025 72.50p 74.00p 71.00p 72.50p 35580
13/11/2025 73.00p 74.00p 71.00p 72.50p 111069
12/11/2025 73.80p 75.00p 72.60p 73.80p 69670
11/11/2025 73.60p 75.00p 72.60p 75.00p 91788
10/11/2025 73.60p 74.80p 72.40p 73.60p 209091
07/11/2025 73.40p 75.00p 72.20p 73.60p 77752
06/11/2025 73.60p 74.60p 72.20p 73.40p 95571
05/11/2025 73.80p 76.20p 72.40p 73.60p 138240
04/11/2025 73.60p 75.00p 72.40p 73.80p 131788
03/11/2025 72.90p 74.80p 72.00p 73.60p 174232
31/10/2025 72.10p 74.20p 71.40p 72.90p 125079
30/10/2025 72.20p 73.40p 70.80p 72.10p 110044
29/10/2025 71.90p 73.40p 70.20p 70.20p 138974
28/10/2025 71.90p 73.40p 70.40p 71.90p 95677
27/10/2025 69.90p 73.40p 69.00p 72.00p 125753
24/10/2025 69.90p 71.00p 68.80p 69.90p 62848
23/10/2025 69.60p 71.00p 68.20p 69.90p 110424
22/10/2025 69.60p 71.00p 68.20p 69.60p 74655
21/10/2025 71.00p 71.80p 68.40p 69.10p 133224
20/10/2025 71.50p 72.60p 70.00p 70.90p 129552
17/10/2025 71.50p 72.60p 70.00p 71.30p 183606
16/10/2025 71.50p 73.00p 70.00p 71.50p 38318
15/10/2025 71.00p 73.00p 70.00p 71.50p 108730
14/10/2025 71.00p 72.00p 70.00p 71.00p 136490
13/10/2025 71.00p 72.00p 70.00p 71.00p 127302
10/10/2025 71.20p 72.40p 70.00p 72.00p 116208
09/10/2025 71.20p 72.40p 70.00p 71.20p 97326
08/10/2025 71.20p 72.40p 68.60p 71.20p 57088
07/10/2025 71.20p 72.40p 70.00p 71.20p 87743
06/10/2025 71.20p 72.40p 70.00p 71.20p 192921
03/10/2025 71.20p 72.40p 71.16p 72.00p 122003
02/10/2025 71.20p 72.40p 70.00p 71.20p 72023
01/10/2025 71.00p 72.40p 70.00p 72.00p 206935
30/09/2025 71.40p 72.47p 70.40p 71.00p 235338
29/09/2025 71.40p 72.80p 70.00p 72.00p 142905
26/09/2025 71.60p 73.20p 70.00p 71.40p 151523
25/09/2025 71.30p 73.00p 70.00p 71.60p 177255
24/09/2025 71.20p 72.80p 70.00p 72.00p 96359
23/09/2025 70.70p 72.60p 70.00p 71.30p 174501
22/09/2025 70.70p 72.00p 70.00p 71.00p 285879
19/09/2025 70.70p 72.00p 69.40p 71.00p 140511
18/09/2025 70.50p 71.60p 69.00p 70.50p 61460
17/09/2025 70.50p 71.60p 69.00p 70.30p 77890
16/09/2025 69.00p 70.00p 69.00p 69.00p 131861
15/09/2025 69.00p 70.80p 68.00p 70.00p 288930
12/09/2025 69.00p 70.00p 68.00p 69.00p 103571
11/09/2025 69.70p 69.70p 69.00p 69.00p 110150
10/09/2025 69.70p 70.90p 68.90p 69.00p 240595
09/09/2025 68.50p 70.60p 67.00p 69.70p 480268
08/09/2025 68.60p 70.00p 67.00p 68.50p 255482
05/09/2025 66.90p 69.60p 66.40p 68.40p 261231
04/09/2025 63.70p 67.80p 63.25p 66.90p 773635
03/09/2025 63.00p 64.40p 62.20p 63.70p 316690
02/09/2025 63.90p 64.80p 62.41p 63.50p 154342
01/09/2025 64.90p 65.00p 62.25p 63.50p 549985
29/08/2025 64.00p 65.00p 63.00p 64.30p 207547
28/08/2025 64.00p 65.00p 63.00p 64.00p 121040
27/08/2025 64.50p 65.00p 62.75p 63.60p 160767
26/08/2025 65.60p 66.60p 63.25p 64.20p 472082
22/08/2025 67.20p 67.20p 64.10p 65.80p 286230
21/08/2025 67.40p 70.80p 64.75p 66.00p 116942
20/08/2025 67.10p 69.80p 64.75p 67.40p 127141
19/08/2025 67.80p 70.00p 64.66p 65.40p 101335
18/08/2025 67.60p 70.00p 65.60p 67.80p 132907
15/08/2025 67.90p 69.00p 66.40p 67.70p 232256
14/08/2025 68.10p 70.40p 67.00p 68.00p 114620
13/08/2025 69.30p 70.00p 67.10p 69.10p 113591
12/08/2025 69.20p 70.00p 68.60p 69.30p 137279
11/08/2025 69.00p 70.00p 68.00p 69.20p 201161
08/08/2025 68.20p 71.40p 67.50p 71.40p 508722
07/08/2025 68.20p 69.00p 67.40p 68.20p 121649
06/08/2025 68.70p 70.60p 67.00p 68.20p 199351
05/08/2025 68.70p 70.00p 67.40p 68.70p 100232
04/08/2025 67.60p 71.40p 66.50p 68.70p 150467
01/08/2025 67.70p 71.20p 65.00p 68.20p 202119
31/07/2025 67.50p 69.80p 65.00p 67.60p 155239
30/07/2025 68.20p 69.80p 65.00p 67.40p 316369
29/07/2025 70.80p 72.00p 65.91p 68.10p 475513
28/07/2025 73.50p 75.00p 67.50p 70.20p 461053
25/07/2025 74.00p 76.00p 72.00p 73.60p 198267
24/07/2025 74.50p 76.00p 71.50p 74.00p 118251
23/07/2025 74.50p 74.50p 72.00p 74.50p 115555
22/07/2025 75.10p 76.00p 73.00p 74.00p 62510
21/07/2025 75.00p 76.00p 73.00p 74.60p 118293
18/07/2025 75.10p 76.00p 73.20p 74.60p 63037
17/07/2025 75.10p 76.00p 73.20p 74.60p 55235
16/07/2025 75.30p 76.00p 73.20p 74.60p 75764
15/07/2025 75.50p 77.00p 73.60p 74.80p 135623
14/07/2025 75.50p 77.00p 74.00p 75.50p 71741
11/07/2025 75.50p 77.00p 74.00p 74.60p 39803
10/07/2025 75.50p 75.82p 74.60p 74.60p 158036
09/07/2025 75.50p 77.00p 74.00p 74.60p 178928
08/07/2025 75.80p 77.00p 74.60p 74.60p 166940
07/07/2025 75.50p 77.00p 74.00p 75.80p 101338
04/07/2025 75.50p 77.00p 74.00p 75.50p 39580
03/07/2025 75.20p 77.00p 74.48p 75.50p 49358
02/07/2025 74.00p 77.00p 73.00p 75.20p 34587
01/07/2025 74.00p 75.00p 73.00p 74.00p 59265
30/06/2025 74.00p 76.60p 73.00p 74.00p 21282
27/06/2025 74.30p 75.00p 73.20p 74.00p 54225
26/06/2025 74.50p 75.00p 74.00p 74.30p 57552
25/06/2025 74.50p 75.00p 74.01p 74.50p 116974
24/06/2025 74.50p 75.00p 74.00p 74.50p 34619
23/06/2025 74.50p 75.00p 74.00p 74.50p 56425
20/06/2025 74.20p 75.00p 73.00p 74.50p 136618
19/06/2025 74.20p 75.00p 73.40p 74.20p 49627
18/06/2025 74.20p 74.68p 73.20p 74.20p 38947
17/06/2025 74.60p 74.60p 73.40p 74.20p 92612
16/06/2025 74.00p 74.61p 73.00p 74.20p 87605
13/06/2025 74.00p 75.00p 73.00p 74.00p 79935
12/06/2025 74.50p 75.00p 73.00p 74.00p 21191
11/06/2025 74.00p 75.00p 72.60p 74.00p 175846
10/06/2025 74.00p 76.60p 73.00p 74.00p 174920
09/06/2025 73.80p 75.00p 72.60p 74.00p 117267
06/06/2025 73.80p 75.00p 73.20p 73.80p 152731
05/06/2025 72.80p 75.00p 72.60p 74.10p 56457
04/06/2025 72.80p 74.00p 72.40p 73.20p 80536
03/06/2025 72.50p 74.00p 71.60p 73.00p 150742
02/06/2025 72.00p 74.00p 70.00p 72.50p 102809
30/05/2025 72.00p 74.00p 70.00p 72.00p 102937
29/05/2025 72.00p 73.60p 70.00p 72.00p 104188
28/05/2025 72.00p 74.00p 69.60p 72.00p 33665
27/05/2025 72.00p 74.00p 70.00p 72.00p 66910
23/05/2025 72.00p 74.00p 70.00p 72.00p 54224
22/05/2025 72.00p 74.00p 70.00p 72.00p 80107
21/05/2025 72.00p 74.00p 70.00p 74.00p 78658
20/05/2025 71.40p 74.00p 69.40p 72.00p 86995
19/05/2025 71.40p 73.80p 69.40p 70.90p 42660
16/05/2025 71.40p 71.60p 69.40p 70.90p 124370
15/05/2025 71.40p 73.40p 69.40p 70.90p 170273
14/05/2025 71.70p 75.40p 71.40p 74.00p 81334
13/05/2025 71.70p 73.00p 71.70p 72.50p 186170
12/05/2025 70.50p 73.00p 70.50p 72.70p 181121
09/05/2025 70.80p 73.40p 70.20p 71.60p 287402
08/05/2025 70.80p 72.60p 70.00p 71.10p 39364
07/05/2025 70.20p 72.00p 69.40p 71.00p 26119
06/05/2025 70.20p 72.00p 70.20p 71.50p 129896
02/05/2025 70.20p 72.00p 70.20p 70.80p 127162
01/05/2025 69.50p 72.00p 68.00p 70.30p 131942
30/04/2025 69.70p 71.68p 69.10p 69.50p 29141
29/04/2025 69.30p 70.60p 68.00p 69.70p 39964
28/04/2025 69.30p 71.00p 68.00p 69.30p 51529
25/04/2025 69.30p 71.00p 68.00p 71.00p 51145
24/04/2025 69.30p 71.00p 68.00p 69.30p 57801
23/04/2025 69.30p 70.60p 69.30p 70.60p 68059
22/04/2025 69.30p 70.60p 69.20p 70.10p 47832
17/04/2025 69.30p 70.60p 69.24p 69.90p 11064
16/04/2025 69.30p 70.60p 69.08p 70.40p 98905
15/04/2025 69.30p 70.60p 68.86p 69.80p 73317
14/04/2025 69.30p 70.60p 68.60p 70.00p 86266
11/04/2025 69.30p 70.60p 66.00p 69.30p 61610
10/04/2025 69.30p 70.60p 68.00p 69.30p 72994
09/04/2025 69.30p 71.00p 68.00p 69.30p 98628
08/04/2025 68.40p 70.60p 67.00p 70.60p 135852
07/04/2025 68.40p 70.40p 64.00p 68.60p 192921
04/04/2025 68.40p 69.40p 66.80p 68.10p 91291
03/04/2025 68.40p 69.40p 66.80p 68.10p 88647
02/04/2025 68.80p 70.80p 66.60p 68.10p 100634
01/04/2025 68.80p 68.80p 67.00p 68.50p 108362
31/03/2025 69.30p 70.60p 67.00p 68.50p 51449
28/03/2025 70.30p 70.60p 68.00p 69.30p 60649
27/03/2025 70.30p 71.60p 67.00p 69.80p 464165
26/03/2025 70.30p 71.60p 69.00p 70.30p 26766
25/03/2025 70.30p 70.40p 70.30p 70.30p 52750
24/03/2025 70.50p 71.60p 69.00p 70.30p 52794
21/03/2025 70.50p 72.00p 69.00p 70.50p 54741
20/03/2025 70.50p 72.00p 69.00p 70.70p 40664
19/03/2025 70.50p 71.80p 69.00p 70.40p 35051
18/03/2025 70.50p 71.80p 69.00p 70.40p 84579
17/03/2025 70.50p 71.80p 69.75p 70.40p 242749
14/03/2025 70.50p 71.80p 69.00p 70.40p 117591
13/03/2025 72.00p 73.00p 69.00p 71.00p 283480

*Close Price adjusted for both dividends and splits