Alternative Income REIT Plc (LON:AIRE)
London · Delayed Price · Currency is GBP · Price in GBX 74.50
+2.50 (3.47%)
At close: Mar 24, 2026
Alternative Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 72.00 | 80.00 | 70.40 | 74.50 | 74.50 | 3.47% | 273,798 |
| Mar 23, 2026 | 74.00 | 74.80 | 71.00 | 72.00 | 72.00 | -3.36% | 135,387 |
| Mar 20, 2026 | 74.50 | 76.00 | 72.20 | 74.50 | 74.50 | - | 61,212 |
| Mar 19, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 77,279 |
| Mar 18, 2026 | 74.50 | 75.51 | 73.70 | 74.50 | 74.50 | - | 91,223 |
| Mar 17, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | -1.97% | 90,071 |
| Mar 16, 2026 | 74.00 | 76.00 | 73.32 | 76.00 | 76.00 | 2.70% | 181,309 |
| Mar 13, 2026 | 74.00 | 74.43 | 73.46 | 74.00 | 74.00 | - | 91,054 |
| Mar 12, 2026 | 74.00 | 74.60 | 73.46 | 74.00 | 74.00 | - | 117,230 |
| Mar 11, 2026 | 74.50 | 77.60 | 73.00 | 74.00 | 74.00 | -4.64% | 112,295 |
| Mar 10, 2026 | 74.00 | 77.60 | 73.00 | 77.60 | 77.60 | 6.30% | 71,090 |
| Mar 9, 2026 | 74.50 | 76.00 | 73.00 | 73.00 | 73.00 | -3.31% | 120,589 |
| Mar 6, 2026 | 75.00 | 76.00 | 74.38 | 75.50 | 75.50 | 0.27% | 128,062 |
| Mar 5, 2026 | 75.00 | 75.40 | 74.71 | 75.30 | 75.30 | 0.40% | 214,178 |
| Mar 4, 2026 | 73.00 | 75.20 | 71.40 | 75.00 | 75.00 | 1.35% | 586,985 |
| Mar 3, 2026 | 76.50 | 76.60 | 72.00 | 74.00 | 74.00 | -3.90% | 215,435 |
| Mar 2, 2026 | 78.20 | 78.00 | 75.00 | 77.00 | 77.00 | -3.27% | 181,468 |
| Feb 27, 2026 | 79.00 | 80.00 | 78.00 | 79.60 | 79.60 | 0.76% | 90,321 |
| Feb 26, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 207,932 |
| Feb 25, 2026 | 79.50 | 79.43 | 78.00 | 79.00 | 79.00 | -0.63% | 99,657 |
| Feb 24, 2026 | 79.50 | 79.50 | 79.10 | 79.50 | 79.50 | - | 33,926 |
| Feb 23, 2026 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 70,477 |
| Feb 20, 2026 | 79.50 | 81.60 | 79.00 | 79.50 | 79.50 | - | 92,865 |
| Feb 19, 2026 | 79.50 | 81.60 | 79.00 | 79.50 | 79.50 | - | 101,393 |
| Feb 18, 2026 | 79.50 | 80.00 | 79.18 | 79.50 | 79.50 | - | 167,048 |
| Feb 17, 2026 | 79.20 | 80.00 | 78.00 | 79.50 | 79.50 | 1.40% | 341,254 |
| Feb 16, 2026 | 78.90 | 80.00 | 78.40 | 78.40 | 78.40 | -0.63% | 250,562 |
| Feb 13, 2026 | 78.70 | 81.00 | 78.00 | 78.90 | 78.90 | 0.25% | 316,289 |
| Feb 12, 2026 | 78.40 | 79.35 | 77.64 | 78.70 | 78.70 | -2.84% | 513,780 |
| Feb 11, 2026 | 78.30 | 81.00 | 77.60 | 81.00 | 79.60 | 2.53% | 222,804 |
| Feb 10, 2026 | 77.70 | 79.40 | 76.40 | 79.00 | 77.63 | 1.67% | 151,660 |
| Feb 9, 2026 | 77.10 | 78.71 | 76.40 | 77.70 | 76.36 | 0.78% | 75,665 |
| Feb 6, 2026 | 77.20 | 78.40 | 75.60 | 77.10 | 75.77 | 1.45% | 204,765 |
| Feb 5, 2026 | 77.70 | 80.00 | 76.00 | 76.00 | 74.69 | -2.56% | 104,865 |
| Feb 4, 2026 | 77.20 | 78.40 | 76.00 | 78.00 | 76.65 | 1.30% | 240,268 |
| Feb 3, 2026 | 77.20 | 78.40 | 76.00 | 77.00 | 75.67 | -0.26% | 52,429 |
| Feb 2, 2026 | 77.40 | 78.40 | 76.00 | 77.20 | 75.87 | 2.93% | 114,540 |
| Jan 30, 2026 | 77.40 | 78.40 | 75.00 | 75.00 | 73.70 | -3.10% | 81,508 |
| Jan 29, 2026 | 77.40 | 78.40 | 74.80 | 77.40 | 76.06 | - | 78,558 |
| Jan 28, 2026 | 77.00 | 78.40 | 75.20 | 77.40 | 76.06 | 0.52% | 103,859 |
| Jan 27, 2026 | 77.00 | 78.00 | 76.65 | 77.00 | 75.67 | - | 147,994 |
| Jan 26, 2026 | 77.20 | 79.40 | 76.00 | 77.00 | 75.67 | 0.52% | 252,059 |
| Jan 23, 2026 | 76.80 | 78.00 | 76.00 | 76.60 | 75.28 | 0.39% | 139,954 |
| Jan 22, 2026 | 75.60 | 77.00 | 75.00 | 76.30 | 74.98 | -2.43% | 111,819 |
| Jan 21, 2026 | 75.70 | 78.20 | 74.00 | 78.20 | 76.85 | -0.51% | 101,271 |
| Jan 20, 2026 | 75.70 | 78.60 | 74.40 | 78.60 | 77.24 | 3.56% | 58,827 |
| Jan 19, 2026 | 76.10 | 77.00 | 74.40 | 75.90 | 74.59 | -0.13% | 203,292 |
| Jan 16, 2026 | 76.10 | 77.00 | 75.60 | 76.00 | 74.69 | -0.13% | 131,833 |
| Jan 15, 2026 | 76.10 | 78.40 | 75.20 | 76.10 | 74.78 | 0.26% | 114,436 |
| Jan 14, 2026 | 75.70 | 79.00 | 74.40 | 75.90 | 74.59 | 0.26% | 91,229 |