Alternative Income REIT Plc (LON:AIRE)
London · Delayed Price · Currency is GBP · Price in GBX 78.20
-0.40 (-0.51%)
Jan 21, 2026, 4:35 PM GMT
Alternative Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 75.05 | 76.60 | 74.00 | 75.93 | - | -3.39% | 59,663 |
| Jan 20, 2026 | 75.70 | 78.60 | 74.40 | 78.60 | 78.60 | 3.56% | 58,827 |
| Jan 19, 2026 | 76.10 | 77.00 | 74.40 | 75.90 | 75.90 | -0.13% | 203,292 |
| Jan 16, 2026 | 76.10 | 77.00 | 75.60 | 76.00 | 76.00 | -0.13% | 131,833 |
| Jan 15, 2026 | 76.10 | 78.40 | 75.20 | 76.10 | 76.10 | 0.26% | 114,436 |
| Jan 14, 2026 | 75.70 | 79.00 | 74.40 | 75.90 | 75.90 | 0.26% | 91,229 |
| Jan 13, 2026 | 76.00 | 77.00 | 74.40 | 75.70 | 75.70 | -0.39% | 94,560 |
| Jan 12, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 125,306 |
| Jan 9, 2026 | 75.70 | 77.00 | 74.40 | 76.00 | 76.00 | 0.40% | 104,690 |
| Jan 8, 2026 | 75.70 | 77.00 | 74.40 | 75.70 | 75.70 | - | 100,636 |
| Jan 7, 2026 | 75.10 | 77.00 | 74.40 | 75.70 | 75.70 | 0.66% | 119,822 |
| Jan 6, 2026 | 75.10 | 76.00 | 74.40 | 75.20 | 75.20 | - | 67,673 |
| Jan 5, 2026 | 74.60 | 75.90 | 74.63 | 75.20 | 75.20 | 0.67% | 259,845 |
| Jan 2, 2026 | 73.87 | 75.00 | 73.80 | 74.70 | 74.70 | 1.49% | 243,867 |
| Dec 31, 2025 | 73.00 | 74.00 | 72.00 | 73.60 | 73.60 | 2.22% | 57,443 |
| Dec 30, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 157,465 |
| Dec 29, 2025 | 74.20 | 75.00 | 73.65 | 74.00 | 74.00 | -0.27% | 134,211 |
| Dec 24, 2025 | 75.00 | 75.00 | 72.00 | 74.20 | 74.20 | 0.95% | 16,738 |
| Dec 23, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 45,132 |
| Dec 22, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 47,750 |
| Dec 19, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 4,880 |
| Dec 18, 2025 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | -1.47% | 74,425 |
| Dec 17, 2025 | 74.00 | 75.00 | 73.00 | 74.60 | 74.60 | 0.81% | 106,574 |
| Dec 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 46,275 |
| Dec 15, 2025 | 73.50 | 75.00 | 72.30 | 74.00 | 74.00 | 0.68% | 182,380 |
| Dec 12, 2025 | 72.00 | 74.00 | 71.00 | 73.50 | 73.50 | 2.08% | 99,619 |
| Dec 11, 2025 | 71.70 | 73.00 | 71.00 | 72.00 | 72.00 | 0.42% | 21,601 |
| Dec 10, 2025 | 71.10 | 73.00 | 70.40 | 71.70 | 71.70 | 0.70% | 67,024 |
| Dec 9, 2025 | 71.00 | 72.00 | 70.00 | 71.20 | 71.20 | 0.99% | 71,754 |
| Dec 8, 2025 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | 0.28% | 104,355 |
| Dec 5, 2025 | 71.50 | 72.00 | 70.00 | 70.30 | 70.30 | -1.68% | 125,964 |
| Dec 4, 2025 | 72.40 | 72.00 | 70.00 | 71.50 | 71.50 | - | 60,168 |
| Dec 3, 2025 | 72.40 | 72.00 | 70.20 | 71.50 | 71.50 | - | 44,173 |
| Dec 2, 2025 | 72.40 | 73.80 | 71.00 | 71.50 | 71.50 | -1.24% | 68,749 |
| Dec 1, 2025 | 72.40 | 73.80 | 71.00 | 72.40 | 72.40 | - | 90,460 |
| Nov 28, 2025 | 72.30 | 72.55 | 71.26 | 72.40 | 72.40 | 0.56% | 82,139 |
| Nov 27, 2025 | 72.30 | 73.60 | 71.00 | 72.00 | 72.00 | -0.41% | 98,894 |
| Nov 26, 2025 | 72.30 | 72.60 | 71.00 | 72.30 | 72.30 | - | 26,277 |
| Nov 25, 2025 | 72.30 | 73.60 | 71.00 | 72.30 | 72.30 | - | 126,894 |
| Nov 24, 2025 | 72.50 | 73.60 | 71.00 | 72.30 | 72.30 | -0.28% | 27,026 |
| Nov 21, 2025 | 72.50 | 73.19 | 71.00 | 72.50 | 72.50 | - | 39,346 |
| Nov 20, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 74,771 |
| Nov 19, 2025 | 72.50 | 73.49 | 71.52 | 72.50 | 72.50 | - | 87,097 |
| Nov 18, 2025 | 72.50 | 73.50 | 71.51 | 72.50 | 72.50 | - | 18,239 |
| Nov 17, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 79,646 |
| Nov 14, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 35,580 |
| Nov 13, 2025 | 73.00 | 74.00 | 71.00 | 72.50 | 72.50 | -1.76% | 111,069 |
| Nov 12, 2025 | 73.80 | 75.00 | 72.60 | 73.80 | 72.40 | -1.60% | 69,669 |
| Nov 11, 2025 | 73.60 | 75.00 | 72.60 | 75.00 | 73.58 | 1.90% | 91,786 |
| Nov 10, 2025 | 73.60 | 74.80 | 72.40 | 73.60 | 72.20 | - | 209,092 |