Register for real-time alerts, custom portfolio, and market movers
AIRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 69.30 | 0.40 | 0.58% | 69.10 | 69.30 | 68.90 | 247,305 |
| May 10 2024 | 68.90 | 0.10 | 0.15% | 69.00 | 69.00 | 68.80 | 63,844 |
| May 09 2024 | 68.80 | 0.10 | 0.15% | 68.70 | 69.30 | 68.70 | 236,125 |
| May 08 2024 | 68.70 | 0.20 | 0.29% | 68.50 | 68.70 | 68.50 | 64,837 |
| May 07 2024 | 68.50 | 0.30 | 0.44% | 68.20 | 68.50 | 68.20 | 22,413 |
| May 03 2024 | 68.20 | 0.20 | 0.29% | 68.00 | 68.20 | 68.00 | 48,357 |
| May 02 2024 | 68.00 | -0.30 | -0.44% | 68.30 | 68.30 | 68.00 | 67,799 |
| May 01 2024 | 68.30 | 0.00 | 0.00% | 68.30 | 68.30 | 68.30 | 22,749 |
| Apr 30 2024 | 68.30 | -1.10 | -1.59% | 67.50 | 68.30 | 67.50 | 81,043 |
| Apr 29 2024 | 69.40 | 2.20 | 3.27% | 67.20 | 69.40 | 67.20 | 72,728 |
| Apr 26 2024 | 67.20 | 0.50 | 0.75% | 66.50 | 67.20 | 66.50 | 12,415 |
| Apr 25 2024 | 66.70 | 0.00 | 0.00% | 67.50 | 67.70 | 66.70 | 24,853 |
| Apr 24 2024 | 66.70 | 0.00 | 0.00% | 67.50 | 67.70 | 66.70 | 16,013 |
| Apr 23 2024 | 66.70 | 0.20 | 0.30% | 66.50 | 66.70 | 66.50 | 54,686 |
| Apr 22 2024 | 66.50 | 0.00 | 0.00% | 67.50 | 67.50 | 66.50 | 94,207 |
| Apr 19 2024 | 66.50 | 0.00 | 0.00% | 67.00 | 67.00 | 66.30 | 29,111 |
| Apr 18 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 75,289 |
| Apr 17 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 34,559 |
| Apr 16 2024 | 66.50 | -0.30 | -0.45% | 66.80 | 66.80 | 66.50 | 142,852 |
| Apr 15 2024 | 66.80 | 0.00 | 0.00% | 66.80 | 66.80 | 66.80 | 55,889 |
| Apr 12 2024 | 66.80 | 0.00 | 0.00% | 67.30 | 67.30 | 66.80 | 69,513 |
| Apr 11 2024 | 66.80 | 1.40 | 2.14% | 67.90 | 67.90 | 66.10 | 49,517 |
| Apr 10 2024 | 65.40 | -1.50 | -2.24% | 67.80 | 67.80 | 65.40 | 135,465 |
| Apr 09 2024 | 66.90 | 0.00 | 0.00% | 67.90 | 67.90 | 66.80 | 48,937 |
| Apr 08 2024 | 66.90 | -0.30 | -0.45% | 67.90 | 67.90 | 66.90 | 222,850 |
| Apr 05 2024 | 67.20 | 0.00 | 0.00% | 67.90 | 67.90 | 67.20 | 87,303 |
| Apr 04 2024 | 67.20 | 0.00 | 0.00% | 67.90 | 67.90 | 67.20 | 68,375 |
| Apr 03 2024 | 67.20 | -0.10 | -0.15% | 67.80 | 67.80 | 67.10 | 76,397 |
| Apr 02 2024 | 67.30 | -0.70 | -1.03% | 68.00 | 68.00 | 67.30 | 390,698 |
| Mar 28 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 56,082 |
| Mar 27 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 79,832 |
| Mar 26 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 69,803 |
| Mar 25 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 284,411 |
| Mar 22 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 48,137 |
| Mar 21 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 121,786 |
| Mar 20 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 87,843 |
| Mar 19 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 44,741 |
| Mar 18 2024 | 68.00 | 0.30 | 0.44% | 67.70 | 68.00 | 67.70 | 202,436 |
| Mar 15 2024 | 67.70 | 0.20 | 0.30% | 67.50 | 67.70 | 67.50 | 120,929 |
| Mar 14 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 106,119 |
| Mar 13 2024 | 67.50 | 0.20 | 0.30% | 67.50 | 67.50 | 67.30 | 185,579 |
| Mar 12 2024 | 67.30 | 0.30 | 0.45% | 67.00 | 67.30 | 67.00 | 196,175 |
| Mar 11 2024 | 67.00 | 0.50 | 0.75% | 66.50 | 67.00 | 66.50 | 212,006 |
| Mar 08 2024 | 66.50 | 0.50 | 0.76% | 66.50 | 66.50 | 66.00 | 159,477 |
| Mar 07 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 66.00 | 66.00 | 91,903 |
| Mar 06 2024 | 66.00 | 1.00 | 1.54% | 66.00 | 66.00 | 66.00 | 101,027 |
| Mar 05 2024 | 65.00 | -1.00 | -1.52% | 66.00 | 66.00 | 65.00 | 109,139 |
| Mar 04 2024 | 66.00 | 0.00 | 0.00% | 65.50 | 66.60 | 65.00 | 294,961 |
| Mar 01 2024 | 66.00 | 1.60 | 2.48% | 64.20 | 66.00 | 64.20 | 178,503 |
| Feb 29 2024 | 64.40 | 0.00 | 0.00% | 64.20 | 64.40 | 64.20 | 105,308 |
| Feb 28 2024 | 64.40 | 0.10 | 0.16% | 64.20 | 64.40 | 63.60 | 45,961 |
| Feb 27 2024 | 64.30 | 0.20 | 0.31% | 64.20 | 64.30 | 64.10 | 85,478 |
| Feb 26 2024 | 64.10 | -0.70 | -1.08% | 64.80 | 64.80 | 64.10 | 53,367 |
| Feb 23 2024 | 64.80 | 0.00 | 0.00% | 65.10 | 65.10 | 64.80 | 42,761 |
| Feb 22 2024 | 64.80 | -0.20 | -0.31% | 65.50 | 65.50 | 64.80 | 89,952 |
| Feb 21 2024 | 65.00 | -0.90 | -1.37% | 65.90 | 65.90 | 65.00 | 44,466 |
| Feb 20 2024 | 65.90 | 0.00 | 0.00% | 65.90 | 65.90 | 65.90 | 16,580 |
| Feb 19 2024 | 65.90 | -0.20 | -0.30% | 66.10 | 66.10 | 65.90 | 22,935 |
| Feb 16 2024 | 66.10 | -0.60 | -0.90% | 66.90 | 66.90 | 66.10 | 91,234 |
| Feb 15 2024 | 66.70 | -1.10 | -1.62% | 67.10 | 67.10 | 66.70 | 62,638 |
| Feb 14 2024 | 67.80 | -0.30 | -0.44% | 68.50 | 68.50 | 67.80 | 68,783 |
