Alternative Income REIT Plc (LON:AIRE)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
+2.20 (3.06%)
Aug 14, 2026, 4:35 PM GMT
Alternative Income REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 70.26 | 74.00 | 74.00 | 74.00 | 74.00 | 3.06% | 21,939 |
| Aug 13, 2026 | 73.60 | 74.00 | 70.20 | 71.80 | 71.80 | - | 8,839 |
| Aug 12, 2026 | 71.60 | 74.00 | 70.00 | 71.80 | 71.80 | 2.28% | 44,444 |
| Aug 11, 2026 | 71.60 | 71.76 | 70.18 | 70.20 | 70.20 | -2.23% | 31,231 |
| Aug 10, 2026 | 71.76 | 74.00 | 74.00 | 71.80 | 71.80 | 0.56% | 40,594 |
| Aug 7, 2026 | 71.60 | 74.00 | 70.00 | 71.40 | 71.40 | -3.51% | 30,777 |
| Aug 6, 2026 | 71.60 | 74.00 | 70.00 | 74.00 | 74.00 | 3.06% | 49,635 |
| Aug 5, 2026 | 71.60 | 73.00 | 70.00 | 71.80 | 71.80 | - | 83,854 |
| Aug 4, 2026 | 71.60 | 71.70 | 70.00 | 71.80 | 71.80 | - | 12,946 |
| Aug 3, 2026 | 71.80 | 74.00 | 70.00 | 71.80 | 71.80 | - | 130,314 |
| Jul 31, 2026 | 71.60 | 74.00 | 70.00 | 71.80 | 71.80 | -2.97% | 80,096 |
| Jul 30, 2026 | 71.80 | 74.00 | 70.00 | 74.00 | 74.00 | 1.93% | 116,891 |
| Jul 29, 2026 | 73.00 | 75.00 | 71.00 | 74.00 | 72.60 | - | 179,016 |
| Jul 28, 2026 | 72.00 | 74.00 | 70.00 | 74.00 | 72.60 | 2.78% | 178,345 |
| Jul 27, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 528,240 |
| Jul 24, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 97,247 |
| Jul 23, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 256,540 |
| Jul 22, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 70.64 | - | 358,313 |
| Jul 21, 2026 | 72.00 | 73.28 | 71.12 | 72.00 | 70.64 | 2.27% | 353,580 |
| Jul 20, 2026 | 71.80 | 74.00 | 70.00 | 70.40 | 69.07 | 0.28% | 684,477 |
| Jul 17, 2026 | 70.50 | 73.00 | 69.00 | 70.20 | 68.87 | -0.43% | 442,380 |
| Jul 16, 2026 | 71.00 | 73.00 | 69.00 | 70.50 | 69.17 | 2.77% | 801,280 |
| Jul 15, 2026 | 68.50 | 70.00 | 67.00 | 68.60 | 67.30 | 0.15% | 140,120 |
| Jul 14, 2026 | 68.50 | 71.40 | 67.00 | 68.50 | 67.20 | -3.79% | 97,278 |
| Jul 13, 2026 | 69.00 | 71.20 | 67.50 | 71.20 | 69.85 | 3.79% | 100,098 |
| Jul 10, 2026 | 68.90 | 69.60 | 68.02 | 68.60 | 67.30 | -0.58% | 114,227 |
| Jul 9, 2026 | 69.90 | 71.00 | 68.00 | 69.00 | 67.69 | -1.99% | 236,604 |
| Jul 8, 2026 | 69.70 | 71.80 | 68.60 | 70.40 | 69.07 | 2.03% | 27,513 |
| Jul 7, 2026 | 69.50 | 71.00 | 69.00 | 69.00 | 67.69 | -1.43% | 239,988 |
| Jul 6, 2026 | 69.50 | 71.00 | 68.00 | 70.00 | 68.68 | 0.72% | 234,776 |
| Jul 3, 2026 | 69.50 | 71.00 | 68.00 | 69.50 | 68.19 | - | 731,562 |
| Jul 2, 2026 | 69.50 | 71.40 | 68.20 | 69.50 | 68.19 | - | 44,482 |
| Jul 1, 2026 | 69.20 | 71.40 | 67.40 | 69.50 | 68.19 | 0.43% | 311,987 |
| Jun 30, 2026 | 69.20 | 70.10 | 67.40 | 69.20 | 67.89 | -0.57% | 352,240 |
| Jun 29, 2026 | 69.20 | 71.00 | 67.40 | 69.60 | 68.28 | 0.58% | 415,071 |
| Jun 26, 2026 | 69.20 | 71.00 | 67.40 | 69.20 | 67.89 | - | 181,194 |
| Jun 25, 2026 | 69.20 | 71.00 | 68.51 | 69.20 | 67.89 | - | 125,445 |
| Jun 24, 2026 | 68.70 | 70.00 | 68.51 | 69.20 | 67.89 | - | 298,171 |
| Jun 23, 2026 | 68.40 | 70.00 | 67.00 | 69.20 | 67.89 | - | 192,870 |
| Jun 22, 2026 | 68.20 | 69.80 | 67.60 | 69.20 | 67.89 | 1.47% | 246,096 |
| Jun 19, 2026 | 68.30 | 68.80 | 67.60 | 68.20 | 66.91 | -1.16% | 250,530 |
| Jun 18, 2026 | 68.50 | 69.40 | 67.60 | 69.00 | 67.69 | 0.73% | 173,537 |
| Jun 17, 2026 | 68.50 | 69.80 | 67.20 | 68.50 | 67.20 | -1.58% | 390,869 |
| Jun 16, 2026 | 68.50 | 70.00 | 67.40 | 69.60 | 68.28 | 0.14% | 282,082 |
| Jun 15, 2026 | 69.00 | 71.00 | 68.00 | 69.50 | 68.19 | 2.21% | 81,933 |
| Jun 12, 2026 | 69.50 | 71.00 | 67.55 | 68.00 | 66.71 | -1.45% | 370,115 |
| Jun 11, 2026 | 67.60 | 69.00 | 67.60 | 69.00 | 67.69 | 1.47% | 214,858 |
| Jun 10, 2026 | 67.60 | 68.00 | 67.50 | 68.00 | 66.71 | 0.29% | 153,698 |
| Jun 9, 2026 | 67.60 | 68.00 | 67.38 | 67.80 | 66.52 | -2.31% | 95,510 |
| Jun 8, 2026 | 67.50 | 69.40 | 67.00 | 69.40 | 68.09 | 2.81% | 98,362 |