Want to see GB:AIRE full AI Analyst Report?
Alternative Income REIT Plc (AIRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | +0.00% | 157,496 | 1.03 |
| Oct 29, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | +1.43% | 133,750 | 0.87 |
| Oct 28, 2026 | 70.00 | 71.60 | 69.00 | 70.00 | 70.00 | +0.00% | 267,700 | 1.78 |
| Oct 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | +1.45% | 360,628 | 2.46 |
| Oct 26, 2026 | 69.00 | 70.00 | 68.73 | 69.00 | 69.00 | +0.00% | 44,316 | 0.29 |
| Oct 23, 2026 | 69.00 | 69.00 | 68.40 | 69.00 | 69.00 | +0.00% | 4,298 | 0.03 |
| Oct 22, 2026 | 69.00 | 69.00 | 68.66 | 69.00 | 69.00 | +0.00% | 7,580 | 0.05 |
| Oct 21, 2026 | 69.00 | 70.00 | 68.66 | 69.00 | 69.00 | +0.88% | 21,146 | 0.13 |
| Oct 20, 2026 | 69.00 | 70.00 | 68.00 | 68.40 | 68.40 | -0.87% | 5,550 | 0.03 |
| Oct 19, 2026 | 69.00 | 69.20 | 68.80 | 69.00 | 69.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 69.00 | 69.50 | 69.04 | 69.00 | 69.00 | +0.00% | 319,599 | 1.85 |
| Oct 15, 2026 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | +0.00% | 23,802 | 0.13 |
| Oct 14, 2026 | 68.50 | 70.00 | 66.60 | 69.00 | 69.00 | +0.73% | 33,980 | 0.18 |
| Oct 13, 2026 | 68.50 | 68.54 | 68.52 | 68.50 | 68.50 | +0.00% | 2,165 | 0.01 |
| Oct 12, 2026 | 68.50 | 70.00 | 68.20 | 68.50 | 68.50 | +0.00% | 24,477 | 0.12 |
| Oct 09, 2026 | 68.50 | 70.00 | 68.20 | 68.50 | 68.50 | +0.00% | 27,036 | 0.13 |
| Oct 08, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | +0.00% | 4,186 | 0.02 |
| Oct 07, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | +0.00% | 14,498 | 0.07 |
| Oct 06, 2026 | 68.50 | 68.51 | 68.51 | 68.50 | 68.50 | +0.00% | 5,000 | 0.02 |
| Oct 05, 2026 | 68.50 | 68.51 | 68.00 | 68.50 | 68.50 | +0.00% | 12,171 | 0.06 |
| Oct 02, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | +0.00% | 16,837 | 0.08 |
| Oct 01, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | +0.15% | 20,943 | 0.10 |
| Sep 30, 2026 | 68.50 | 70.00 | 67.00 | 68.40 | 68.40 | -0.15% | 138,076 | 0.60 |
| Sep 29, 2026 | 68.50 | 70.00 | 68.45 | 68.50 | 68.50 | +0.00% | 34,186 | 0.15 |
| Sep 28, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | +0.00% | 68,482 | 0.29 |
| Sep 25, 2026 | 68.50 | 70.00 | 68.00 | 68.50 | 68.50 | -0.44% | 46,516 | 0.20 |
| Sep 24, 2026 | 68.50 | 70.00 | 68.10 | 68.80 | 68.80 | +0.44% | 141,896 | 0.59 |
| Sep 23, 2026 | 68.50 | 72.00 | 67.00 | 68.50 | 68.50 | +0.00% | 178,668 | 0.74 |
| Sep 22, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | +0.15% | 100,842 | 0.42 |
| Sep 21, 2026 | 68.50 | 70.00 | 68.40 | 68.40 | 68.40 | -0.15% | 19,583 | 0.08 |
| Sep 18, 2026 | 68.50 | 69.97 | 68.65 | 68.50 | 68.50 | +0.00% | 21,858 | 0.09 |
| Sep 17, 2026 | 68.50 | 69.50 | 68.38 | 68.50 | 68.50 | -0.15% | 109,471 | 0.43 |
| Sep 16, 2026 | 68.50 | 70.00 | 67.00 | 68.60 | 68.60 | +0.29% | 38,593 | 0.15 |
| Sep 15, 2026 | 68.50 | 70.00 | 67.00 | 68.40 | 68.40 | -0.15% | 76,097 | 0.30 |
| Sep 14, 2026 | 68.50 | 69.70 | 67.93 | 68.50 | 68.50 | -0.15% | 310,729 | 1.20 |
| Sep 11, 2026 | 68.50 | 70.00 | 67.92 | 68.60 | 68.60 | +0.00% | 97,295 | 0.37 |
| Sep 10, 2026 | 68.50 | 70.00 | 67.00 | 68.60 | 68.60 | +2.08% | 111,936 | 0.43 |
| Sep 09, 2026 | 68.50 | 70.00 | 67.00 | 67.20 | 67.20 | -2.61% | 158,688 | 0.60 |
| Sep 08, 2026 | 68.50 | 70.00 | 67.93 | 69.00 | 69.00 | -1.43% | 370,392 | 1.42 |
| Sep 07, 2026 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | +4.48% | 616,348 | 2.43 |
| Sep 04, 2026 | 68.00 | 74.00 | 66.00 | 67.00 | 67.00 | -1.47% | 180,067 | 0.71 |
| Sep 03, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | +1.19% | 208,114 | 0.83 |
| Sep 02, 2026 | 68.50 | 70.00 | 67.00 | 67.20 | 67.20 | -1.90% | 155,956 | 0.63 |
| Sep 01, 2026 | 68.00 | 70.00 | 67.00 | 68.50 | 68.50 | -0.72% | 186,140 | 0.75 |
| Aug 31, 2026 | 69.00 | 70.00 | 67.21 | 69.00 | 69.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 70.50 | 70.00 | 67.21 | 69.00 | 69.00 | -0.72% | 392,501 | 1.57 |
| Aug 27, 2026 | 70.50 | 70.00 | 69.00 | 69.50 | 69.50 | +0.72% | 2,588,775 | 12.07 |
| Aug 26, 2026 | 70.50 | 70.00 | 69.00 | 69.00 | 69.00 | -1.85% | 866,616 | 4.26 |
| Aug 25, 2026 | 71.10 | 72.00 | 69.60 | 70.30 | 70.30 | -1.40% | 178,673 | 0.88 |
| Aug 24, 2026 | 71.10 | 72.60 | 69.60 | 71.30 | 71.30 | -0.70% | 102,036 | 0.50 |