Alternative Income Reit Plc Historical Data - AIRE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Alternative Income Reit Plc (AIRE)
Alternative Income Reit Plc (AIRE) Historical

Alternative Income Reit Plc (AIRE)

67.20

0.50

(0.75%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.298507462687	67	67.7	66.3	43774	66.58731393	DE
4	-0.8	-1.17647058824	68	68	65.4	93140	66.80199587	DE
12	-1.6	-2.32558139535	68.8	69.3	63.6	96431	66.91188526	DE
26	7.7	12.9411764706	59.5	74	59.5	102895	66.92483478	DE
52	-1	-1.46627565982	68.2	74	55.4	100417	64.37629309	DE
156	-1.8	-2.60869565217	69	85.7	55.4	117020	71.54313765	DE
260	-6.05	-8.25938566553	73.25	85.7	43.7	128530	66.84970617	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	67.2	0.5	0.75	66.5	67.2	66.5	12415
1714062600	66.7	0	0.00	67.5	67.7	66.7	24853
1713976200	66.7	0	0.00	67.5	67.7	66.7	16013
1713889800	66.7	0.2	0.30	66.5	66.7	66.5	54686
1713803400	66.5	0	0.00	67.5	67.5	66.5	94207
1713544200	66.5	0	0.00	67	67	66.3	29111
1713457800	66.5	0	0.00	66.5	66.5	66.5	75289
1713371400	66.5	0	0.00	66.5	66.5	66.5	34559
1713285000	66.5	-0.3	-0.45	66.8	66.8	66.5	142852
1713198600	66.8	0	0.00	66.8	66.8	66.8	55889
1712939400	66.8	0	0.00	67.3	67.3	66.8	69513
1712853000	66.8	1.4	2.14	67.9	67.9	66.099999	49517
1712766600	65.4	-1.5	-2.24	67.8	67.8	65.4	135465
1712680200	66.9	0	0.00	67.9	67.9	66.8	48937
1712593800	66.9	-0.3	-0.45	67.9	67.9	66.9	222850
1712334600	67.2	0	0.00	67.9	67.9	67.2	87303
1712248200	67.2	0	0.00	67.9	67.9	67.2	68375
1712161800	67.2	-0.1	-0.15	67.8	67.8	67.099999	76397
1712075400	67.3	-0.7	-1.03	68	68	67.3	390698
1711647000	68	0	0.00	68	68	68	56082
1711560600	68	0	0.00	68	68	68	79832
1711474200	68	0	0.00	68	68	68	69803
1711387800	68	0	0.00	68	68	68	284411
1711128600	68	0	0.00	68	68	68	48137
1711042200	68	0	0.00	68	68	68	121786
1710955800	68	0	0.00	68	68	68	87843
1710869400	68	0	0.00	68	68	68	44741
1710783000	68	0.3	0.44	67.7	68	67.7	202436
1710523800	67.7	0.2	0.30	67.5	67.7	67.5	120929
1710437400	67.5	0	0.00	67.5	67.5	67.5	106119
1710351000	67.5	0.2	0.30	67.5	67.5	67.3	185579
1710264600	67.3	0.3	0.45	67	67.3	67	196175
1710178200	67	0.5	0.75	66.5	67	66.5	212006
1709919000	66.5	0.5	0.76	66.5	66.5	66	159477
1709832600	66	0	0.00	66	66	66	91903
1709746200	66	1	1.54	66	66	66	101027
1709659800	65	-1	-1.52	66	66	65	109139
1709573400	66	0	0.00	65.5	66.599999	65	294961
1709314200	66	1.6	2.48	64.2	66	64.2	178503
1709227800	64.4	0	0.00	64.2	64.4	64.2	105308
1709141400	64.4	0.1	0.16	64.2	64.4	63.6	45961
1709055000	64.3	0.2	0.31	64.2	64.3	64.099999	85478
1708968600	64.099999	-0.7	-1.08	64.8	64.8	64.099999	53367
1708709400	64.8	0	0.00	65.099999	65.099999	64.8	42761
1708623000	64.8	-0.2	-0.31	65.5	65.5	64.8	89952
1708536600	65	-0.9	-1.37	65.9	65.9	65	44466
1708450200	65.9	0	0.00	65.9	65.9	65.9	16580
1708363800	65.9	-0.2	-0.30	66.099999	66.099999	65.9	22935
1708104600	66.099999	-0.6	-0.90	66.9	66.9	66.099999	91234
1708018200	66.7	-1.1	-1.62	67.099999	67.099999	66.7	62638
1707931800	67.8	-0.3	-0.44	68.5	68.5	67.8	68783
1707845400	68.1	-0.2	-0.29	68.8	68.8	68.1	35326
1707759000	68.3	0.5	0.74	68.8	68.8	68.3	25537
1707499800	67.8	-1.2	-1.74	68.8	69	67.8	67403
1707413400	69	-0.3	-0.43	68.8	69	68.8	61594
1707327000	69.3	0.3	0.43	68.8	69.3	68.8	131758
1707240600	69	0	0.00	68.8	69	68.8	56351
1707154200	69	0.8	1.17	68.8	69	68.8	41904
1706895000	68.2	-0.5	-0.73	68.8	69	68.2	16247
1706808600	68.7	-0.6	-0.87	69.3	69.3	68.7	52598
1706722200	69.3	0	0.00	69.3	69.3	69.3	16187
1706635800	69.3	0.8	1.17	68.5	69.3	68.5	73742
1706549400	68.5	0.2	0.29	68.3	68.9	68.3	120931

Alternative Income Reit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions