Alternative Income REIT PLC - AIRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	72.4	71.5	71.5	72.4	70	60,169
December 03, 2025	72.4	71.5	71.5	72.4	70.2	44,173
December 02, 2025	72.4	71.5	71.5	73.8	71	137,992
December 01, 2025	72.4	72.4	72.4	73.8	71	90,460
November 28, 2025	72.3	72.4	72.4	72.55	71.26	112,846
November 27, 2025	72.3	72	72	73.6	71	98,891
November 26, 2025	72.3	72.3	72.3	72.6	71	40,003
November 25, 2025	72.3	72.3	72.3	73.6	71	126,895
November 24, 2025	72.5	72.3	72.3	73.6	71	27,029
November 21, 2025	72.5	72.5	72.5	73.19	71	42,157
November 20, 2025	72.5	72.5	72.5	74	71	74,771
November 19, 2025	72.5	72.5	72.5	73.49	71.52	135,586
November 18, 2025	72.5	72.5	72.5	73.5	71.51	18,239
November 17, 2025	72.5	72.5	72.5	74	71	79,646
November 14, 2025	72.5	72.5	72.5	74	71	40,782
November 13, 2025	73.6	73.62	73.62	74	71	112,415
November 12, 2025	74.04	73.8	73.8	75	72.6	69,670
November 11, 2025	73.6	75	75	75	72.6	91,786
November 10, 2025	73.6	73.6	73.6	74.8	72.4	209,092
November 07, 2025	74.55	73.6	73.6	75	72.2	77,752
November 06, 2025	73.6	73.4	73.4	74.6	72.2	95,571
November 05, 2025	73.8	73.6	73.6	76.2	72.4	138,240
November 04, 2025	73.6	73.8	73.8	75	72.4	131,788
November 03, 2025	72.9	73.6	73.6	74.8	72	174,234
October 31, 2025	72.1	72.9	72.9	74.2	71.4	125,081
October 30, 2025	72.2	72.1	72.1	73.4	70.8	110,044
October 29, 2025	71.9	70.2	70.2	73.4	70.2	138,975
October 28, 2025	71.9	71.9	71.9	73.4	70.4	97,135
October 27, 2025	69.9	72	72	73.4	69	125,757
October 24, 2025	69.9	69.9	69.9	71	68.8	62,848
October 23, 2025	69.6	69.9	69.9	71	68.2	110,424
October 22, 2025	69.6	69.6	69.6	71	68.2	75,136
October 21, 2025	71	69.1	69.1	71.8	68.4	133,224
October 20, 2025	71.5	70.9	70.9	72.6	70	134,558
October 17, 2025	71.5	71.3	71.3	72.6	70	183,606
October 16, 2025	71.5	71.5	71.5	73	70	38,318
October 15, 2025	71	71.5	71.5	73	70	108,731
October 14, 2025	71	71	71	72	70	136,490
October 13, 2025	71	71	71	72	70	134,740
October 10, 2025	71.2	72	72	72.4	70	116,209
October 09, 2025	71.2	71.2	71.2	72.4	70	97,326
October 08, 2025	71.2	71.2	71.2	72.4	68.6	57,088
October 07, 2025	71.2	71.2	71.2	72.4	70	87,743
October 06, 2025	72	71.2	71.2	72.4	70	192,921
October 03, 2025	71.2	72	72	72.4	71.16	161,914
October 02, 2025	71.2	71.2	71.2	72.4	70	92,023
October 01, 2025	71	72	72	72.4	70	206,935
September 30, 2025	72	71	71	72.47	70.8	235,338
September 29, 2025	72	72	72	72.8	70	142,905
September 26, 2025	72	71.4	71.4	73.2	70	151,523
September 25, 2025	71.3	71.6	71.6	73	70	177,255
September 24, 2025	71.2	72	72	72.8	70	131,359
September 23, 2025	70.7	71.3	71.3	72.6	70	174,521
September 22, 2025	70.7	71	71	72	70	310,879
September 19, 2025	71.6	71	71	72	69.4	150,815
September 18, 2025	70.5	70.5	70.5	71.6	69	80,485
September 17, 2025	70.5	70.3	70.3	71.6	69	96,402
September 16, 2025	69.4	69	69	71.5	68.4	202,861
September 15, 2025	69	70	70	70.8	68	288,930
September 12, 2025	69	69	69	70	68	103,571

Alternative Income REIT PLC (AIRE.L) LSE