Alternative Income REIT Plc (LON:AIRE)
London
· Delayed Price · Currency is GBP · Price in GBX 73.14
-0.96 (-1.29%)
Apr 29, 2026, 12:22 PM GMT
Alternative Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.20 | 71.80 | 71.80 | 74.10 | 74.10 | - | 72,060 |
| Apr 27, 2026 | 74.42 | 74.42 | 73.00 | 74.10 | 74.10 | -0.54% | 97,560 |
| Apr 24, 2026 | 74.60 | 74.60 | 74.00 | 74.50 | 74.50 | -0.13% | 41,698 |
| Apr 23, 2026 | 72.60 | 72.60 | 72.60 | 74.60 | 74.60 | 0.27% | 118,836 |
| Apr 22, 2026 | 75.20 | 77.00 | 71.60 | 74.40 | 74.40 | -5.82% | 213,994 |
| Apr 21, 2026 | 77.00 | 79.80 | 73.40 | 79.00 | 79.00 | 1.80% | 75,363 |
| Apr 20, 2026 | 77.05 | 78.00 | 77.00 | 77.60 | 77.60 | 0.13% | 48,714 |
| Apr 17, 2026 | 76.20 | 78.00 | 75.20 | 77.50 | 77.50 | 1.57% | 109,760 |
| Apr 16, 2026 | 76.20 | 77.00 | 75.65 | 76.30 | 76.30 | - | 21,661 |
| Apr 15, 2026 | 76.20 | 77.00 | 75.40 | 76.30 | 76.30 | 0.13% | 81,736 |
| Apr 14, 2026 | 77.00 | 78.40 | 78.40 | 76.20 | 76.20 | -1.04% | 222,503 |
| Apr 13, 2026 | 75.90 | 78.60 | 74.50 | 77.00 | 77.00 | -0.26% | 162,279 |
| 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 |
| 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 |
| Jan 13, 2026 | 76.00 | 77.00 | 74.40 | 75.70 | 74.39 | -0.39% | 94,560 |
| Jan 12, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 74.69 | - | 125,306 |
| Jan 9, 2026 | 75.70 | 77.00 | 74.40 | 76.00 | 74.69 | 0.40% | 104,690 |
| Jan 8, 2026 | 75.70 | 77.00 | 74.40 | 75.70 | 74.39 | - | 100,636 |
| Jan 7, 2026 | 75.10 | 77.00 | 74.40 | 75.70 | 74.39 | 0.66% | 119,822 |
| Jan 6, 2026 | 75.10 | 76.00 | 74.40 | 75.20 | 73.90 | - | 67,673 |
| Jan 5, 2026 | 74.60 | 75.90 | 74.63 | 75.20 | 73.90 | 0.67% | 259,845 |
| Jan 2, 2026 | 73.00 | 75.00 | 73.44 | 74.70 | 73.41 | 1.49% | 243,867 |
| Dec 31, 2025 | 73.00 | 74.00 | 72.00 | 73.60 | 72.33 | 2.22% | 57,443 |
| Dec 30, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 70.76 | -2.70% | 157,465 |
| Dec 29, 2025 | 74.20 | 75.00 | 73.65 | 74.00 | 72.72 | -0.27% | 134,211 |
| Dec 24, 2025 | 73.50 | 75.00 | 72.00 | 74.20 | 72.92 | 0.95% | 36,844 |
| Dec 23, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 72.23 | - | 45,132 |
| Dec 22, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 72.23 | - | 47,750 |
| Dec 19, 2025 | 73.50 | 75.00 | 72.00 | 73.50 | 72.23 | - | 4,880 |
| Dec 18, 2025 | 74.00 | 75.00 | 72.00 | 73.50 | 72.23 | -1.47% | 74,425 |
| Dec 17, 2025 | 74.00 | 75.00 | 73.00 | 74.60 | 73.31 | 0.81% | 106,574 |
| Dec 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 72.72 | - | 46,275 |
| Dec 15, 2025 | 73.50 | 75.00 | 72.30 | 74.00 | 72.72 | 0.68% | 182,380 |
| Dec 12, 2025 | 72.00 | 74.00 | 71.00 | 73.50 | 72.23 | 2.08% | 99,619 |
| Dec 11, 2025 | 71.70 | 73.00 | 71.00 | 72.00 | 70.76 | 0.42% | 21,601 |
| Dec 10, 2025 | 71.10 | 73.00 | 70.40 | 71.70 | 70.46 | 0.70% | 67,024 |
| Dec 9, 2025 | 71.00 | 72.00 | 70.00 | 71.20 | 69.97 | 0.99% | 71,754 |
| Dec 8, 2025 | 71.00 | 72.00 | 70.00 | 70.50 | 69.28 | 0.28% | 104,355 |
| Dec 5, 2025 | 71.50 | 72.00 | 70.00 | 70.30 | 69.08 | -1.68% | 125,964 |
| Dec 4, 2025 | 72.40 | 72.00 | 70.00 | 71.50 | 70.26 | - | 60,168 |
| Dec 3, 2025 | 72.40 | 72.00 | 70.20 | 71.50 | 70.26 | - | 44,173 |