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%)
Jan 02, 2024 16.18 16.53 16.18 16.35 60,837 +0.03(+0.18%)
Dec 29, 2023 16.63 16.65 16.30 16.32 54,889 -0.37(-2.20%)
Dec 28, 2023 16.39 16.73 16.39 16.69 42,626 +0.15(+0.93%)
Dec 27, 2023 16.46 16.64 16.40 16.53 65,211 +0.04(+0.23%)
Dec 26, 2023 16.48 16.55 16.36 16.49 38,409 +0.10(+0.59%)
Dec 22, 2023 16.53 16.73 16.31 16.40 55,695 +0.00(+0.00%)
Dec 21, 2023 16.42 16.45 16.28 16.40 65,270 +0.11(+0.65%)
Dec 20, 2023 16.41 16.62 16.24 16.29 71,478 -0.20(-1.23%)
Dec 19, 2023 16.40 16.50 16.22 16.49 63,224 +0.14(+0.89%)
Dec 18, 2023 16.73 16.73 16.33 16.35 43,455 -0.38(-2.25%)
Dec 15, 2023 16.66 16.75 16.42 16.73 174,490 +0.13(+0.76%)
Dec 14, 2023 16.87 17.06 16.44 16.60 69,107 -0.07(-0.41%)
Dec 13, 2023 16.14 16.74 15.95 16.67 105,267 +0.56(+3.51%)
Dec 12, 2023 15.75 16.23 15.75 16.10 62,140 +0.28(+1.80%)
Dec 11, 2023 15.92 16.07 15.77 15.82 76,396 -0.09(-0.54%)
Dec 08, 2023 16.07 16.17 15.79 15.90 85,306 -0.26(-1.59%)
Dec 07, 2023 16.21 16.25 16.07 16.16 37,385 +0.01(+0.06%)
Dec 06, 2023 16.14 16.22 16.06 16.15 71,379 -0.07(-0.41%)
Dec 05, 2023 16.14 16.27 16.10 16.22 43,881 +0.03(+0.18%)
Dec 04, 2023 15.69 16.21 15.69 16.19 66,937 +0.35(+2.22%)
Dec 01, 2023 15.50 16.07 15.50 15.84 153,111 +0.33(+2.14%)
Nov 30, 2023 15.46 15.53 15.35 15.50 47,805 +0.14(+0.93%)
Nov 29, 2023 15.57 15.71 15.34 15.36 49,553 -0.07(-0.43%)
Nov 28, 2023 15.47 15.62 15.39 15.43 48,886 -0.09(-0.55%)
Nov 27, 2023 15.61 15.73 15.50 15.51 56,223 -0.07(-0.43%)
Nov 24, 2023 15.42 15.70 15.39 15.58 21,798 +0.10(+0.68%)
Nov 22, 2023 15.31 15.50 15.19 15.48 36,438 +0.23(+1.49%)
Nov 21, 2023 15.03 15.36 14.99 15.25 47,266 +0.09(+0.56%)
Nov 20, 2023 15.31 15.31 15.01 15.16 60,761 -0.05(-0.31%)
Nov 17, 2023 15.50 15.57 15.19 15.21 64,015 -0.15(-0.99%)
Nov 16, 2023 15.33 15.82 15.33 15.36 87,233 +0.07(+0.43%)
Nov 15, 2023 15.19 15.47 15.19 15.30 61,440 -0.05(-0.31%)
Nov 14, 2023 14.59 15.42 14.59 15.34 85,890 +1.03(+7.23%)
Nov 13, 2023 14.32 14.53 14.10 14.31 102,011 -0.18(-1.25%)
Nov 10, 2023 14.41 14.55 14.19 14.49 51,642 +0.24(+1.67%)
Nov 09, 2023 14.25 14.52 14.22 14.25 59,994 -0.37(-2.53%)
Nov 08, 2023 14.71 14.75 14.50 14.62 50,431 -0.12(-0.84%)
Nov 07, 2023 14.91 14.93 14.74 14.75 46,512 -0.18(-1.21%)
Nov 06, 2023 14.81 15.10 14.62 14.93 68,156 +0.02(+0.13%)
Nov 03, 2023 15.02 15.35 14.86 14.91 79,714 +0.00(+0.00%)
Nov 02, 2023 14.88 15.11 14.86 14.91 67,983 +0.21(+1.42%)
Nov 01, 2023 14.55 14.91 14.49 14.70 50,743 +0.08(+0.52%)
Oct 31, 2023 14.33 14.72 14.33 14.62 53,993 +0.43(+3.01%)
Oct 30, 2023 13.95 14.33 13.85 14.19 87,419 +0.43(+3.10%)
Oct 27, 2023 13.82 14.01 13.68 13.77 56,294 +0.04(+0.28%)
Oct 26, 2023 13.79 13.95 13.60 13.73 75,736 +0.04(+0.28%)
Oct 25, 2023 13.94 14.01 13.53 13.69 98,367 -0.26(-1.84%)
Oct 24, 2023 14.38 14.50 13.92 13.95 118,110 -0.30(-2.13%)
Oct 23, 2023 13.67 14.56 13.67 14.25 110,296 +0.55(+4.02%)
Oct 20, 2023 15.19 15.19 13.69 13.70 353,751 -2.01(-12.81%)
Oct 19, 2023 15.65 15.95 15.63 15.71 64,585 +0.02(+0.12%)
Oct 18, 2023 16.03 16.05 15.67 15.69 66,498 -0.43(-2.65%)
Oct 17, 2023 15.94 16.22 15.94 16.12 64,575 +0.17(+1.07%)
Oct 16, 2023 16.07 16.20 15.89 15.95 86,369 -0.14(-0.88%)
Oct 13, 2023 16.21 16.24 16.06 16.09 29,120 -0.03(-0.18%)
Oct 12, 2023 16.16 16.16 16.00 16.12 31,916 -0.11(-0.70%)
Oct 11, 2023 16.06 16.28 16.06 16.24 32,977 +0.22(+1.36%)
Oct 10, 2023 16.12 16.21 16.01 16.02 30,384 -0.13(-0.82%)
Oct 09, 2023 15.73 16.23 15.73 16.15 37,239 +0.36(+2.29%)
Oct 06, 2023 15.75 15.98 15.69 15.79 55,745 -0.10(-0.60%)
Oct 05, 2023 15.64 16.01 15.59 15.88 64,372 +0.30(+1.95%)
Oct 04, 2023 15.28 15.60 15.23 15.58 48,988 +0.34(+2.24%)
Oct 03, 2023 15.45 15.45 15.21 15.24 59,751 -0.24(-1.53%)
Oct 02, 2023 15.49 15.60 15.29 15.48 90,537 -0.06(-0.37%)
Sep 29, 2023 15.59 15.70 15.46 15.53 51,801 +0.10(+0.68%)
Sep 28, 2023 15.32 15.59 15.32 15.43 48,239 +0.13(+0.87%)
Sep 27, 2023 15.31 15.50 15.22 15.30 90,940 +0.04(+0.25%)
Sep 26, 2023 15.54 15.60 15.22 15.26 63,818 -0.36(-2.31%)
Sep 25, 2023 15.50 15.71 15.61 15.62 58,650 +0.02(+0.12%)
Sep 22, 2023 15.65 15.85 15.55 15.60 52,918 -0.07(-0.42%)
Sep 21, 2023 15.88 16.08 15.66 15.67 66,370 -0.28(-1.79%)
Sep 20, 2023 16.28 16.28 15.93 15.95 46,036 -0.21(-1.29%)
Sep 19, 2023 16.04 16.26 16.00 16.16 48,455 +0.19(+1.19%)
Sep 18, 2023 16.24 16.24 15.89 15.97 55,605 -0.21(-1.29%)
Sep 15, 2023 16.24 16.24 15.93 16.18 104,643 +0.00(+0.00%)
Sep 14, 2023 16.13 16.26 16.12 16.18 38,770 +0.15(+0.95%)
Sep 13, 2023 15.96 16.16 15.93 16.03 59,292 +0.07(+0.45%)
Sep 12, 2023 15.87 15.99 15.86 15.96 42,582 +0.10(+0.65%)
Sep 11, 2023 16.06 16.06 15.82 15.85 45,416 -0.06(-0.35%)
Sep 08, 2023 15.92 15.97 15.86 15.91 70,398 +0.07(+0.47%)
Sep 07, 2023 15.80 15.94 15.80 15.83 121,629 +0.05(+0.30%)
Sep 06, 2023 15.65 15.94 15.65 15.79 69,286 +0.09(+0.60%)
Sep 05, 2023 16.16 16.16 15.65 15.69 79,731 -0.47(-2.89%)
Sep 01, 2023 16.28 16.39 16.09 16.16 62,275 -0.08(-0.52%)
Aug 31, 2023 16.51 16.52 16.25 16.25 42,148 -0.21(-1.31%)
Aug 30, 2023 16.25 16.55 16.25 16.46 123,522 +0.21(+1.26%)
Aug 29, 2023 16.07 16.50 15.99 16.25 100,354 +0.23(+1.46%)
Aug 28, 2023 15.91 16.11 15.91 16.02 50,499 +0.12(+0.76%)
Aug 25, 2023 16.07 16.07 15.89 15.90 34,596 -0.07(-0.47%)
Aug 24, 2023 16.04 16.29 15.97 15.97 48,759 -0.12(-0.75%)
Aug 23, 2023 15.90 16.17 15.88 16.10 53,957 +0.23(+1.47%)
Aug 22, 2023 15.86 15.93 15.81 15.86 52,163 +0.11(+0.71%)
Aug 21, 2023 15.88 15.91 15.60 15.75 70,794 -0.07(-0.41%)
Aug 18, 2023 15.66 15.91 15.66 15.82 74,102 +0.08(+0.53%)
Aug 17, 2023 15.79 15.88 15.71 15.73 56,148 +0.00(+0.00%)
Aug 16, 2023 15.86 15.92 15.72 15.73 48,573 -0.06(-0.36%)
Aug 15, 2023 15.95 15.97 15.74 15.79 64,871 -0.22(-1.40%)
Aug 14, 2023 16.19 16.19 15.95 16.01 50,815 -0.21(-1.32%)
Aug 11, 2023 15.94 16.24 15.90 16.23 49,103 +0.27(+1.70%)
Aug 10, 2023 16.01 16.14 15.89 15.96 49,075 -0.05(-0.29%)
Aug 09, 2023 15.92 16.11 15.88 16.00 42,848 +0.12(+0.76%)
Aug 08, 2023 16.10 16.06 15.82 15.88 51,314 -0.24(-1.51%)
Aug 07, 2023 15.66 16.13 15.63 16.12 69,844 +0.40(+2.55%)
Aug 04, 2023 15.80 16.06 15.64 15.72 76,837 -0.10(-0.65%)
Aug 03, 2023 15.76 15.97 15.75 15.82 95,810 -0.02(-0.12%)
Aug 02, 2023 15.85 16.22 15.75 15.84 86,926 -0.07(-0.47%)
Aug 01, 2023 15.87 15.97 15.78 15.92 69,289 +0.05(+0.29%)
Jul 31, 2023 15.80 15.89 15.72 15.87 79,649 +0.19(+1.19%)
Jul 28, 2023 15.88 15.95 15.66 15.68 101,885 -0.08(-0.53%)
Jul 27, 2023 15.93 15.96 15.75 15.77 73,635 -0.16(-1.00%)
Jul 26, 2023 15.88 16.01 15.78 15.93 60,204 +0.08(+0.53%)
Jul 25, 2023 15.97 16.08 15.84 15.84 53,526 -0.13(-0.82%)
Jul 24, 2023 16.07 16.25 15.86 15.97 89,499 +0.17(+1.06%)
Jul 21, 2023 15.79 15.83 15.52 15.81 111,830 +0.15(+0.95%)
Jul 20, 2023 15.56 15.66 15.38 15.66 84,829 +0.20(+1.27%)
Jul 19, 2023 15.35 15.64 15.31 15.46 65,394 +0.21(+1.35%)
Jul 18, 2023 15.33 15.40 15.14 15.26 59,751 -0.03(-0.18%)
Jul 17, 2023 15.29 15.43 15.26 15.28 62,370 -0.07(-0.43%)
Jul 14, 2023 15.32 15.47 15.21 15.35 82,894 -0.02(-0.12%)
Jul 13, 2023 15.26 15.42 15.18 15.37 52,769 +0.13(+0.86%)
Jul 12, 2023 15.40 15.50 15.22 15.24 56,484 -0.04(-0.24%)
Jul 11, 2023 15.15 15.31 15.02 15.27 55,448 +0.17(+1.11%)
Jul 10, 2023 15.13 15.27 14.78 15.11 225,122 -0.02(-0.12%)
Jul 07, 2023 15.11 15.35 15.10 15.12 96,753 -0.06(-0.37%)
Jul 06, 2023 15.13 15.21 14.77 15.18 102,283 -0.08(-0.55%)
Jul 05, 2023 15.43 15.46 15.13 15.26 94,678 -0.27(-1.74%)
Jul 03, 2023 15.31 15.58 15.28 15.54 63,515 +0.35(+2.34%)
Jun 30, 2023 15.33 15.34 14.96 15.18 113,322 +0.02(+0.12%)
Jun 29, 2023 14.70 15.16 14.67 15.16 86,196 +0.42(+2.85%)
Jun 28, 2023 14.83 14.85 14.53 14.74 118,395 -0.07(-0.44%)
Jun 27, 2023 14.72 15.03 14.71 14.81 100,861 +0.10(+0.70%)
Jun 26, 2023 14.36 14.87 14.34 14.70 101,405 +0.47(+3.28%)
Jun 23, 2023 14.89 14.89 14.16 14.24 1,912,312 -0.68(-4.57%)
Jun 22, 2023 15.05 15.08 14.83 14.92 111,120 -0.16(-1.05%)
Jun 21, 2023 14.94 15.24 14.77 15.08 88,845 +0.08(+0.56%)
Jun 20, 2023 15.07 15.17 14.84 14.99 84,087 -0.01(-0.06%)
Jun 16, 2023 15.26 15.26 14.82 15.00 158,664 -0.16(-1.05%)
Jun 15, 2023 14.91 15.18 14.82 15.16 58,884 +0.75(+5.22%)
May 08, 2023 14.57 14.64 14.35 14.41 80,940 -0.14(-0.95%)
May 05, 2023 14.57 14.67 14.47 14.55 82,520 +0.05(+0.32%)
May 04, 2023 14.63 14.66 14.36 14.50 61,415 -0.26(-1.74%)
May 03, 2023 14.68 14.85 14.54 14.76 77,320 +0.11(+0.75%)
May 02, 2023 14.61 14.69 14.39 14.65 89,798 -0.04(-0.25%)
May 01, 2023 14.73 14.88 14.45 14.69 101,027 -0.07(-0.50%)
Apr 28, 2023 14.72 14.95 14.69 14.76 87,388 +0.14(+0.94%)
Apr 27, 2023 14.37 14.65 14.30 14.62 77,664 +0.26(+1.79%)
Apr 26, 2023 14.41 14.64 14.25 14.36 125,055 -0.18(-1.26%)
Apr 25, 2023 14.51 14.67 14.44 14.55 82,200 -0.10(-0.69%)
Apr 24, 2023 14.77 14.80 14.53 14.65 92,630 -0.10(-0.68%)
Apr 21, 2023 14.57 15.06 14.40 14.75 137,780 +0.32(+2.23%)
Apr 20, 2023 14.52 14.65 14.41 14.43 60,981 -0.17(-1.19%)
Apr 19, 2023 14.64 14.68 14.25 14.60 65,948 +0.04(+0.25%)
Apr 18, 2023 14.85 14.85 14.51 14.57 125,035 -0.21(-1.43%)
Apr 17, 2023 14.46 14.80 14.46 14.78 98,590 +0.38(+2.61%)
Apr 14, 2023 14.71 14.80 14.35 14.40 66,343 -0.22(-1.51%)
Apr 13, 2023 14.70 14.72 14.45 14.62 58,262 -0.11(-0.75%)
Apr 12, 2023 15.13 15.13 14.68 14.73 60,213 -0.31(-2.07%)
Apr 11, 2023 15.01 15.13 14.81 15.04 85,036 +0.08(+0.55%)
Apr 10, 2023 14.80 15.01 14.66 14.96 66,929 +0.12(+0.80%)
Apr 06, 2023 14.78 14.87 14.64 14.84 73,624 +0.08(+0.56%)
Apr 05, 2023 14.90 14.95 14.72 14.76 69,283 -0.15(-0.99%)
Apr 04, 2023 15.16 15.19 14.84 14.91 78,967 -0.28(-1.81%)
Apr 03, 2023 15.45 15.55 15.08 15.18 215,380 -0.27(-1.72%)
Mar 31, 2023 15.32 15.46 15.21 15.45 117,278 +0.32(+2.12%)
Mar 30, 2023 15.05 15.16 14.91 15.13 77,923 +0.14(+0.92%)
Mar 29, 2023 15.08 15.10 14.85 14.99 118,048 -0.02(-0.12%)
Mar 28, 2023 15.24 15.33 14.87 15.01 88,701 -0.23(-1.51%)
Mar 27, 2023 14.94 15.36 14.88 15.24 116,255 +0.23(+1.53%)
Mar 24, 2023 14.41 15.07 14.38 15.01 124,506 +0.40(+2.77%)
Mar 23, 2023 14.87 15.01 14.44 14.60 88,362 -0.20(-1.36%)
Mar 22, 2023 15.32 15.32 14.80 14.80 88,938 -0.52(-3.41%)
Mar 21, 2023 15.30 15.46 15.23 15.33 133,731 +0.25(+1.64%)
Mar 20, 2023 14.58 15.13 14.55 15.08 387,326 +0.57(+3.92%)
Mar 17, 2023 14.83 14.96 14.51 14.51 230,327 -0.39(-2.65%)
Mar 16, 2023 14.67 14.97 14.54 14.91 313,048 +0.15(+1.00%)
Mar 15, 2023 14.69 15.02 14.69 14.76 216,969 -0.19(-1.29%)
Mar 14, 2023 14.91 15.15 14.80 14.95 161,641 +0.14(+0.93%)
Mar 13, 2023 14.95 15.18 14.59 14.81 277,100 -0.31(-2.06%)
Mar 10, 2023 16.06 16.08 15.06 15.13 133,586 -0.98(-6.10%)
Mar 09, 2023 16.30 16.30 16.05 16.11 105,158 -0.22(-1.35%)
Mar 08, 2023 16.36 16.45 16.09 16.33 121,086 +0.01(+0.08%)
Mar 07, 2023 16.34 16.40 16.08 16.31 224,773 -0.06(-0.39%)
Mar 06, 2023 16.51 16.62 16.31 16.38 125,745 -0.14(-0.82%)
Mar 03, 2023 16.09 16.52 16.05 16.51 77,822 +0.47(+2.93%)
Mar 02, 2023 16.16 16.25 15.99 16.04 62,965 -0.23(-1.39%)
Mar 01, 2023 16.48 16.48 15.85 16.27 115,430 -0.21(-1.26%)
Feb 28, 2023 16.64 16.75 16.48 16.48 49,927 -0.06(-0.38%)
Feb 27, 2023 16.79 17.01 16.54 16.54 48,227 -0.21(-1.24%)
Feb 24, 2023 17.01 17.01 16.67 16.75 61,663 -0.26(-1.54%)
Feb 23, 2023 17.03 17.13 16.92 17.01 58,434 +0.04(+0.21%)
Feb 22, 2023 17.54 17.61 16.95 16.97 84,882 +0.03(+0.16%)
Feb 21, 2023 17.46 17.46 16.88 16.95 82,321 -0.52(-3.00%)
Feb 17, 2023 17.34 17.66 17.13 17.47 143,796 +0.11(+0.62%)
Feb 16, 2023 17.12 17.51 16.99 17.36 109,170 +0.21(+1.21%)
Feb 15, 2023 17.34 17.67 17.15 17.15 58,103 -0.26(-1.50%)
Feb 14, 2023 17.84 17.84 17.41 17.42 109,426 -0.46(-2.58%)
Feb 13, 2023 18.52 18.52 17.71 17.88 188,181 -0.61(-3.28%)
Feb 10, 2023 18.15 18.51 18.12 18.48 109,257 +0.36(+1.99%)
Feb 09, 2023 18.08 18.19 17.94 18.12 142,926 +0.02(+0.10%)
Feb 08, 2023 18.47 18.56 18.07 18.10 68,473 -0.41(-2.20%)
Feb 07, 2023 18.42 18.79 18.19 18.51 82,849 +0.09(+0.49%)
Feb 06, 2023 18.71 18.71 18.13 18.42 76,928 -0.23(-1.26%)
Feb 03, 2023 18.50 18.74 18.36 18.66 76,438 +0.04(+0.19%)
Feb 02, 2023 18.60 18.74 18.52 18.62 136,060 -0.03(-0.15%)
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.