Alternative Income REIT Plc (LON:AIRE)
London · Delayed Price · Currency is GBP · Price in GBX 77.00
-0.20 (-0.26%)
Apr 13, 2026, 4:35 PM GMT
Alternative Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 75.83 | 77.00 | 75.80 | 76.05 | - | -1.49% | 66,801 |
| Apr 10, 2026 | 75.50 | 77.40 | 74.86 | 77.20 | 77.20 | -0.52% | 194,111 |
| Apr 9, 2026 | 74.50 | 77.60 | 73.00 | 77.60 | 77.60 | 3.47% | 196,642 |
| Apr 8, 2026 | 72.00 | 75.98 | 72.00 | 75.00 | 75.00 | 1.35% | 116,938 |
| Apr 7, 2026 | 72.00 | 75.40 | 70.00 | 74.00 | 74.00 | 1.65% | 225,479 |
| Apr 2, 2026 | 71.50 | 74.00 | 71.00 | 72.80 | 72.80 | 0.83% | 57,513 |
| Apr 1, 2026 | 70.50 | 73.00 | 70.40 | 72.20 | 72.20 | 2.70% | 232,228 |
| Mar 31, 2026 | 70.30 | 70.55 | 69.60 | 70.30 | 70.30 | - | 91,707 |
| Mar 30, 2026 | 71.42 | 71.00 | 70.60 | 70.30 | 70.30 | -1.40% | 125,207 |
| Mar 27, 2026 | 72.70 | 73.24 | 71.00 | 71.30 | 71.30 | -2.60% | 106,908 |
| Mar 26, 2026 | 73.70 | 75.00 | 72.00 | 73.20 | 73.20 | -1.35% | 269,546 |
| Mar 25, 2026 | 75.70 | 75.70 | 73.40 | 74.20 | 74.20 | -0.40% | 141,641 |
| 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 |