Skip to main content

Alpine Income Property Trust Inc (NY: PINE )

15.44 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.51 15.51 14.98 15.00 45,368 -0.49(-3.18%)
Jan 30, 2024 15.38 15.64 15.38 15.49 33,832 +0.06(+0.38%)
Jan 29, 2024 15.41 15.50 15.32 15.43 41,948 +0.02(+0.13%)
Jan 26, 2024 15.53 15.54 15.37 15.41 26,068 -0.02(-0.13%)
Jan 25, 2024 15.39 15.43 15.24 15.43 29,519 +0.20(+1.33%)
Jan 24, 2024 15.49 15.49 15.20 15.23 39,132 -0.13(-0.82%)
Jan 23, 2024 15.49 15.53 15.24 15.36 36,074 -0.09(-0.56%)
Jan 22, 2024 15.38 15.45 15.30 15.44 46,819 +0.18(+1.20%)
Jan 19, 2024 15.13 15.27 14.89 15.26 45,148 +0.20(+1.35%)
Jan 18, 2024 14.97 15.08 14.81 15.06 53,058 +0.03(+0.19%)
Jan 17, 2024 14.91 15.10 14.80 15.03 40,849 -0.05(-0.32%)
Jan 16, 2024 15.25 15.34 15.00 15.08 75,608 -0.41(-2.62%)
Jan 12, 2024 15.48 15.69 15.38 15.48 46,036 +0.04(+0.25%)
Jan 11, 2024 15.60 15.61 15.28 15.44 77,792 -0.25(-1.60%)
Jan 10, 2024 16.14 16.18 15.63 15.69 55,124 -0.51(-3.16%)
Jan 09, 2024 16.20 16.41 16.12 16.20 36,284 -0.15(-0.94%)
Jan 08, 2024 16.24 16.48 16.24 16.36 57,666 +0.03(+0.18%)
Jan 05, 2024 16.30 16.51 16.29 16.33 101,944 +0.00(+0.00%)
Jan 04, 2024 16.15 16.50 16.13 16.33 58,155 +0.25(+1.56%)
Jan 03, 2024 16.05 16.30 15.98 16.08 59,494 -0.27(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.