Alternative Income REIT Plc (LON:AIRE)
London · Delayed Price · Currency is GBP · Price in GBX 68.22
+0.42 (0.62%)
May 22, 2026, 4:29 PM GMT
Alternative Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 68.50 | 69.60 | 66.60 | 68.00 | 68.00 | 0.29% | 386,279 |
| May 21, 2026 | 68.25 | 71.40 | 67.60 | 67.80 | 67.80 | -2.87% | 227,097 |
| May 20, 2026 | 69.50 | 72.40 | 67.25 | 69.80 | 69.80 | 0.58% | 130,763 |
| May 19, 2026 | 69.50 | 72.20 | 68.00 | 69.40 | 69.40 | -0.57% | 162,721 |
| May 18, 2026 | 69.80 | 72.20 | 69.80 | 69.80 | 69.80 | -2.92% | 259,334 |
| May 15, 2026 | 69.70 | 72.84 | 67.40 | 71.90 | 71.90 | 3.16% | 351,509 |
| May 14, 2026 | 70.20 | 72.20 | 69.00 | 69.70 | 69.70 | -1.55% | 150,124 |
| May 13, 2026 | 71.70 | 72.80 | 69.60 | 72.20 | 70.80 | 0.70% | 198,567 |
| May 12, 2026 | 72.20 | 73.00 | 71.20 | 71.70 | 70.31 | -1.78% | 73,576 |
| May 11, 2026 | 72.20 | 74.00 | 71.40 | 73.00 | 71.58 | 1.11% | 220,530 |
| May 8, 2026 | 72.20 | 72.17 | 69.00 | 72.20 | 70.80 | - | 73,267 |
| May 7, 2026 | 72.30 | 73.80 | 70.60 | 72.20 | 70.80 | -2.17% | 95,175 |
| May 6, 2026 | 71.70 | 74.00 | 70.40 | 73.80 | 72.37 | 2.93% | 137,830 |
| May 5, 2026 | 71.50 | 73.00 | 70.40 | 71.70 | 70.31 | 0.28% | 191,270 |
| May 1, 2026 | 72.50 | 73.60 | 71.00 | 71.50 | 70.11 | 0.70% | 213,842 |
| Apr 30, 2026 | 73.60 | 74.60 | 71.00 | 71.00 | 69.62 | -3.27% | 68,205 |
| Apr 29, 2026 | 73.90 | 75.00 | 71.80 | 73.40 | 71.98 | -0.94% | 69,605 |
| Apr 28, 2026 | 74.10 | 74.00 | 71.80 | 74.10 | 72.66 | - | 72,060 |
| Apr 27, 2026 | 74.30 | 74.42 | 73.00 | 74.10 | 72.66 | -0.54% | 97,560 |
| Apr 24, 2026 | 74.60 | 74.60 | 74.00 | 74.50 | 73.06 | -0.13% | 41,698 |
| Apr 23, 2026 | 73.80 | 74.62 | 71.01 | 74.60 | 73.15 | 0.27% | 118,836 |
| Apr 22, 2026 | 75.20 | 77.00 | 71.60 | 74.40 | 72.96 | -5.82% | 213,994 |
| Apr 21, 2026 | 77.00 | 79.80 | 73.40 | 79.00 | 77.47 | 1.80% | 75,363 |
| Apr 20, 2026 | 77.00 | 78.00 | 77.00 | 77.60 | 76.10 | 0.13% | 48,716 |
| Apr 17, 2026 | 76.20 | 78.00 | 75.20 | 77.50 | 76.00 | 1.57% | 109,760 |
| Apr 16, 2026 | 76.20 | 77.00 | 75.65 | 76.30 | 74.82 | - | 21,661 |
| Apr 15, 2026 | 76.20 | 77.00 | 75.40 | 76.30 | 74.82 | 0.13% | 81,736 |
| Apr 14, 2026 | 76.00 | 78.40 | 75.00 | 76.20 | 74.72 | -1.04% | 222,503 |
| Apr 13, 2026 | 75.90 | 78.60 | 74.50 | 77.00 | 75.51 | -0.26% | 162,279 |
| Apr 10, 2026 | 75.50 | 77.40 | 74.86 | 77.20 | 75.70 | -0.52% | 194,111 |
| Apr 9, 2026 | 74.50 | 77.60 | 73.00 | 77.60 | 76.10 | 3.47% | 196,642 |
| Apr 8, 2026 | 72.00 | 75.98 | 72.00 | 75.00 | 73.55 | 1.35% | 116,938 |
| Apr 7, 2026 | 72.00 | 75.40 | 70.00 | 74.00 | 72.57 | 1.65% | 225,479 |
| Apr 2, 2026 | 71.50 | 74.00 | 71.00 | 72.80 | 71.39 | 0.83% | 57,513 |
| Apr 1, 2026 | 70.50 | 73.00 | 70.40 | 72.20 | 70.80 | 2.70% | 232,228 |
| Mar 31, 2026 | 70.30 | 70.55 | 69.60 | 70.30 | 68.94 | - | 91,707 |
| Mar 30, 2026 | 71.30 | 72.00 | 69.60 | 70.30 | 68.94 | -1.40% | 145,207 |
| Mar 27, 2026 | 72.70 | 73.24 | 71.00 | 71.30 | 69.92 | -2.60% | 106,908 |
| Mar 26, 2026 | 73.70 | 75.00 | 72.00 | 73.20 | 71.78 | -1.35% | 269,546 |
| Mar 25, 2026 | 75.70 | 75.70 | 73.40 | 74.20 | 72.76 | -0.40% | 141,641 |
| Mar 24, 2026 | 72.00 | 80.00 | 70.40 | 74.50 | 73.06 | 3.47% | 273,798 |
| Mar 23, 2026 | 74.00 | 74.80 | 71.00 | 72.00 | 70.60 | -3.36% | 135,387 |
| Mar 20, 2026 | 74.50 | 76.00 | 72.20 | 74.50 | 73.06 | - | 61,212 |
| Mar 19, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 73.06 | - | 77,279 |
| Mar 18, 2026 | 74.50 | 75.51 | 73.70 | 74.50 | 73.06 | - | 91,223 |
| Mar 17, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 73.06 | -1.97% | 90,071 |
| Mar 16, 2026 | 74.00 | 76.00 | 73.32 | 76.00 | 74.53 | 2.70% | 181,309 |
| Mar 13, 2026 | 74.00 | 74.43 | 73.46 | 74.00 | 72.57 | - | 91,054 |
| Mar 12, 2026 | 74.00 | 74.60 | 73.46 | 74.00 | 72.57 | - | 117,230 |
| Mar 11, 2026 | 74.50 | 77.60 | 73.00 | 74.00 | 72.57 | -4.64% | 112,295 |