Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alps Active Rei (REIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.85 27.85 27.80 27.824 403
2nd Apr 2026 (Thu) 27.85 27.85 27.80 27.824 403
1st Apr 2026 (Wed) 27.41 27.58 27.41 27.5492 125
31st Mar 2026 (Tue) 26.92 27.33 26.92 27.3456 1,097
30th Mar 2026 (Mon) 27.16 27.16 26.9846 26.9846 111
27th Mar 2026 (Fri) 27.16 27.16 26.9134 26.9134 592
26th Mar 2026 (Thu) 27.16 27.16 27.14 27.1074 473
25th Mar 2026 (Wed) 27.16 27.18 27.16 27.145 2,112
24th Mar 2026 (Tue) 27.30 27.30 27.15 27.1166 218
23rd Mar 2026 (Mon) 27.37 27.37 27.21 27.21 74
20th Mar 2026 (Fri) 27.37 27.37 27.00 26.9925 504
19th Mar 2026 (Thu) 27.90 27.90 27.90 27.9082 360
18th Mar 2026 (Wed) 28.46 28.46 28.46 28.1587 517
17th Mar 2026 (Tue) 28.54 28.61 28.53 28.5037 1,891
16th Mar 2026 (Mon) 28.60 28.60 28.44 28.4143 186
13th Mar 2026 (Fri) 28.30 28.36 28.18 28.1536 406
12th Mar 2026 (Thu) 28.21 28.21 28.21 28.1613 4
11th Mar 2026 (Wed) 28.28 28.28 28.28 28.2628 784
10th Mar 2026 (Tue) 28.48 28.52 28.48 28.5288 150
9th Mar 2026 (Mon) 28.025 28.47 27.92 28.495 8
6th Mar 2026 (Fri) 28.35 28.42 28.33 28.4133 205
5th Mar 2026 (Thu) 28.93 28.93 28.7755 28.7755 46
4th Mar 2026 (Wed) 28.93 29.01 28.93 29.0863 2,017
3rd Mar 2026 (Tue) 29.14 29.14 29.07 29.055 123
2nd Mar 2026 (Mon) 29.01 29.22 29.01 29.2378 160
27th Feb 2026 (Fri) 29.33 29.33 29.33 29.1602 525
26th Feb 2026 (Thu) 29.10 29.10 29.08 29.1277 1,098
25th Feb 2026 (Wed) 28.82 29.015 28.82 29.015 0
24th Feb 2026 (Tue) 28.82 28.9275 28.82 28.9275 0
23rd Feb 2026 (Mon) 28.82 28.83 28.82 28.8441 97
20th Feb 2026 (Fri) 28.67 28.67 28.67 28.7651 854
19th Feb 2026 (Thu) 28.55 28.55 28.55 28.5349 307
18th Feb 2026 (Wed) 28.81 28.81 28.57 28.6005 732
17th Feb 2026 (Tue) 28.80 28.98 28.80 28.9968 890
16th Feb 2026 (Mon) 28.35 28.6763 28.35 28.6763 18
13th Feb 2026 (Fri) 28.35 28.6763 28.35 28.6763 18
12th Feb 2026 (Thu) 28.35 28.35 28.35 28.3559 155
11th Feb 2026 (Wed) 28.38 28.38 28.20 28.235 1,660
10th Feb 2026 (Tue) 28.15 28.15 28.15 28.1516 110
9th Feb 2026 (Mon) 27.80 27.82 27.80 27.8291 2,291
6th Feb 2026 (Fri) 27.69 27.69 27.56 27.7702 601
5th Feb 2026 (Thu) 27.33 27.33 27.33 27.3697 43
FTSE 100 Latest
Value10,436.29
Change71.50