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
20th May 2026 (Wed) 29.91 29.96 29.91 29.9785 201
19th May 2026 (Tue) 29.66 29.66 29.66 29.6163 1
18th May 2026 (Mon) 29.54 29.64 29.53 29.5989 708
15th May 2026 (Fri) 29.50 29.50 29.25 29.2404 1,499
14th May 2026 (Thu) 29.82 29.82 29.72 29.6935 1,216
13th May 2026 (Wed) 29.75 29.79 29.72 29.7627 951
12th May 2026 (Tue) 29.76 29.96 29.76 29.9444 379
11th May 2026 (Mon) 29.95 30.005 29.78 29.8419 1,231
8th May 2026 (Fri) 29.84 29.95 29.84 29.8309 565
7th May 2026 (Thu) 29.69 29.70 29.59 29.6632 1,301
6th May 2026 (Wed) 29.60 29.90 29.60 29.8688 2,462
5th May 2026 (Tue) 29.40 29.53 29.40 29.4768 332
4th May 2026 (Mon) 29.55 29.55 29.40 29.3646 389
1st May 2026 (Fri) 29.60 29.60 29.60 29.595 208
30th Apr 2026 (Thu) 29.50 29.60 29.50 29.6825 1,592
29th Apr 2026 (Wed) 29.37 29.39 29.37 29.32 3
28th Apr 2026 (Tue) 29.40 29.40 29.40 29.5264 106
27th Apr 2026 (Mon) 29.36 29.38 29.30 29.29 4,746
24th Apr 2026 (Fri) 29.43 29.43 29.37 29.4048 101
23rd Apr 2026 (Thu) 29.42 29.45 29.35 29.4447 2,041
22nd Apr 2026 (Wed) 29.85 29.85 29.0822 29.0822 83
21st Apr 2026 (Tue) 29.85 29.85 29.85 29.435 31
20th Apr 2026 (Mon) 29.83 29.83 29.78 29.8644 1,326
17th Apr 2026 (Fri) 29.77 29.77 29.77 29.7926 9
16th Apr 2026 (Thu) 29.32 29.39 29.32 29.359 1,454
15th Apr 2026 (Wed) 29.08 29.08 29.08 29.1403 253
14th Apr 2026 (Tue) 29.14 29.14 29.14 29.1246 292
13th Apr 2026 (Mon) 28.66 28.68 28.66 28.8258 638
10th Apr 2026 (Fri) 28.78 28.80 28.70 28.7701 482
9th Apr 2026 (Thu) 28.45 28.89 28.45 28.7061 766
8th Apr 2026 (Wed) 28.39 28.46 28.38 28.4341 622
7th Apr 2026 (Tue) 27.94 27.94 27.90 27.9477 507
6th Apr 2026 (Mon) 27.85 27.85 27.814 27.814 20
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
FTSE 100 Latest
Value10,443.47
Change11.13