AEW UK REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	104.85	106.20	104.00	104.00	104.00	-0.38%	170,205
May 21, 2026	105.20	105.20	103.60	104.40	104.40	-0.76%	188,171
May 20, 2026	104.00	105.20	103.60	105.20	105.20	0.19%	143,664
May 19, 2026	104.20	105.20	103.60	105.00	105.00	0.96%	102,115
May 18, 2026	104.59	104.20	104.00	104.00	104.00	-0.38%	144,270
May 15, 2026	104.40	105.20	103.80	104.40	104.40	-0.76%	151,340
May 14, 2026	105.20	105.40	103.80	105.20	105.20	0.77%	121,895
May 13, 2026	104.80	105.40	103.80	104.40	104.40	-0.38%	86,852
May 12, 2026	103.00	105.40	103.00	104.80	104.80	0.19%	720,805
May 11, 2026	104.80	105.00	103.60	104.60	104.60	0.58%	554,331
May 8, 2026	104.00	106.20	103.20	104.00	104.00	-0.57%	555,046
May 7, 2026	104.00	106.13	103.20	104.60	104.60	0.38%	255,799
May 6, 2026	104.00	105.94	102.60	104.20	104.20	1.96%	678,702
May 5, 2026	103.00	104.60	102.00	102.20	102.20	-1.16%	229,423
May 1, 2026	105.60	105.60	103.00	103.40	103.40	0.39%	470,794
Apr 30, 2026	104.60	108.40	102.00	103.00	103.00	0.98%	472,651
Apr 29, 2026	105.20	108.40	103.80	104.00	102.00	-	475,670
Apr 28, 2026	104.80	106.60	103.80	104.00	102.00	-0.38%	477,902
Apr 27, 2026	104.00	105.80	102.80	104.40	102.39	1.75%	512,835
Apr 24, 2026	101.80	105.60	101.80	102.60	100.63	-2.10%	754,246
Apr 23, 2026	104.60	108.00	103.40	104.80	102.78	-	305,163
Apr 22, 2026	105.60	108.40	103.40	104.80	102.78	0.96%	263,327
Apr 21, 2026	107.40	107.80	101.89	103.80	101.80	-2.26%	537,231
Apr 20, 2026	107.00	107.61	105.60	106.20	104.16	-1.48%	492,868
Apr 17, 2026	104.60	108.00	104.60	107.80	105.73	1.70%	329,051
Apr 16, 2026	108.60	108.60	105.56	106.00	103.96	-0.75%	340,243
Apr 15, 2026	106.60	107.80	104.60	106.80	104.75	-0.19%	270,345
Apr 14, 2026	106.00	107.40	104.80	107.00	104.94	0.94%	362,152
Apr 13, 2026	104.80	108.20	102.00	106.00	103.96	-1.30%	251,323
Apr 10, 2026	104.80	107.40	99.70	107.40	105.33	2.68%	301,034
Apr 9, 2026	103.60	105.60	99.00	104.60	102.59	1.16%	430,538
Apr 8, 2026	104.40	105.00	99.10	103.40	101.41	3.40%	589,290
Apr 7, 2026	100.00	102.80	99.00	100.00	98.08	0.60%	536,552
Apr 2, 2026	99.50	103.40	98.30	99.40	97.49	-1.39%	323,587
Apr 1, 2026	100.80	103.60	98.40	100.80	98.86	1.82%	503,076
Mar 31, 2026	99.80	104.00	95.90	99.00	97.10	-0.20%	470,343
Mar 30, 2026	101.00	104.40	98.00	99.20	97.29	0.20%	396,839
Mar 27, 2026	103.80	103.80	98.64	99.00	97.10	-1.39%	399,412
Mar 26, 2026	102.80	104.40	99.30	100.40	98.47	-1.38%	314,898
Mar 25, 2026	102.00	102.80	100.20	101.80	99.84	1.60%	497,864
Mar 24, 2026	104.60	108.40	98.90	100.20	98.27	-1.96%	440,100
Mar 23, 2026	105.00	109.40	100.78	102.20	100.23	-1.54%	448,069
Mar 20, 2026	103.20	109.80	102.20	103.80	101.80	0.78%	1,553,815
Mar 19, 2026	106.80	111.40	103.00	103.00	101.02	-2.65%	274,742
Mar 18, 2026	107.00	107.80	104.20	105.80	103.77	0.38%	187,320
Mar 17, 2026	106.80	106.80	103.80	105.40	103.37	0.19%	876,787
Mar 16, 2026	105.40	110.20	104.00	105.20	103.18	-	258,659
Mar 13, 2026	107.00	110.20	104.00	105.20	103.18	-1.13%	192,860
Mar 12, 2026	105.60	110.80	103.60	106.40	104.35	0.57%	377,496
Mar 11, 2026	106.20	112.00	105.41	105.80	103.77	-0.56%	266,742