Skip to main content

Alpine Income Property Trust Inc (NY: PINE )

15.41 -0.03 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.68 13.17 11.96 12.75 115,624 +0.02(+0.19%)
Nov 27, 2020 12.73 12.77 12.42 12.73 22,978 -0.09(-0.68%)
Nov 25, 2020 12.74 12.82 12.66 12.81 30,010 +0.05(+0.37%)
Nov 24, 2020 12.39 12.90 12.30 12.77 66,536 +0.52(+4.23%)
Nov 23, 2020 12.34 12.40 12.18 12.25 63,372 -0.10(-0.77%)
Nov 20, 2020 11.96 12.34 11.95 12.34 41,311 +0.24(+1.97%)
Nov 19, 2020 12.03 12.13 11.89 12.11 30,953 +0.01(+0.07%)
Nov 18, 2020 12.34 12.38 12.08 12.10 58,198 -0.20(-1.62%)
Nov 17, 2020 12.22 12.34 12.17 12.30 31,079 -0.05(-0.39%)
Nov 16, 2020 12.34 12.57 12.24 12.34 69,452 +0.12(+0.98%)
Nov 13, 2020 11.91 12.22 11.88 12.22 100,830 +0.29(+2.40%)
Nov 12, 2020 11.97 12.09 11.64 11.94 29,239 -0.26(-2.15%)
Nov 11, 2020 12.22 12.22 11.75 12.20 38,022 +0.02(+0.13%)
Nov 10, 2020 11.86 12.22 11.79 12.18 38,183 +0.45(+3.80%)
Nov 09, 2020 12.07 12.58 11.68 11.74 60,940 +0.88(+8.07%)
Nov 06, 2020 11.37 11.41 10.76 10.86 36,414 -0.43(-3.81%)
Nov 05, 2020 11.42 11.80 11.22 11.29 52,578 -0.13(-1.12%)
Nov 04, 2020 11.60 11.79 11.39 11.42 28,140 -0.17(-1.44%)
Nov 03, 2020 11.23 11.78 11.10 11.59 59,750 +0.42(+3.78%)
Nov 02, 2020 11.29 11.29 11.01 11.17 40,850 +0.06(+0.50%)
Oct 30, 2020 11.23 11.28 10.95 11.11 31,391 -0.15(-1.34%)
Oct 29, 2020 11.08 11.36 10.91 11.26 31,053 +0.23(+2.09%)
Oct 28, 2020 11.15 11.46 10.88 11.03 76,447 -0.32(-2.81%)
Oct 27, 2020 11.85 11.97 11.26 11.35 32,589 -0.63(-5.25%)
Oct 26, 2020 12.14 12.18 11.71 11.98 39,628 -0.33(-2.72%)
Oct 23, 2020 12.62 12.93 11.88 12.31 62,783 -0.35(-2.77%)
Oct 22, 2020 12.03 13.06 12.01 12.66 67,002 +1.00(+8.61%)
Oct 21, 2020 11.60 11.66 11.35 11.66 14,642 +0.16(+1.39%)
Oct 20, 2020 11.32 11.50 11.17 11.50 22,087 +0.35(+3.14%)
Oct 19, 2020 11.21 11.40 11.12 11.15 32,862 -0.07(-0.64%)
Oct 16, 2020 11.52 11.74 11.17 11.22 36,414 -0.39(-3.36%)
Oct 15, 2020 11.50 11.91 11.32 11.61 67,313 -0.01(-0.07%)
Oct 14, 2020 11.92 12.03 11.59 11.62 40,539 -0.25(-2.08%)
Oct 13, 2020 12.38 12.41 11.63 11.87 41,582 -0.49(-3.99%)
Oct 12, 2020 12.48 12.55 12.13 12.36 36,896 -0.06(-0.51%)
Oct 09, 2020 12.36 12.57 12.31 12.42 35,284 +0.05(+0.39%)
Oct 08, 2020 12.46 12.61 12.34 12.38 49,459 +0.00(+0.00%)
Oct 07, 2020 12.07 12.50 12.07 12.38 106,389 +0.29(+2.44%)
Oct 06, 2020 12.46 12.46 11.95 12.08 36,130 -0.35(-2.82%)
Oct 05, 2020 12.92 13.06 12.35 12.43 34,268 -0.26(-2.07%)
Oct 02, 2020 12.42 12.74 12.39 12.69 62,406 -0.05(-0.38%)
Oct 01, 2020 12.38 12.85 12.30 12.74 36,219 +0.36(+2.89%)
Sep 30, 2020 12.58 12.67 11.88 12.38 79,773 -0.01(-0.06%)
Sep 29, 2020 12.69 12.78 12.34 12.39 24,832 -0.30(-2.38%)
Sep 28, 2020 12.34 12.86 12.15 12.69 70,864 +0.28(+2.24%)
Sep 25, 2020 11.98 12.82 11.98 12.42 59,267 +0.27(+2.23%)
Sep 24, 2020 13.02 13.02 11.95 12.14 56,874 -0.82(-6.33%)
Sep 23, 2020 13.01 13.20 12.82 12.97 164,883 -0.06(-0.43%)
Sep 22, 2020 12.66 13.06 12.47 13.02 56,512 +0.44(+3.48%)
Sep 21, 2020 13.14 13.14 12.48 12.58 98,419 -0.76(-5.67%)
Sep 18, 2020 12.97 13.34 12.77 13.34 115,898 +0.53(+4.17%)
Sep 17, 2020 12.69 13.10 12.47 12.81 26,225 -0.09(-0.68%)
Sep 16, 2020 13.08 13.17 12.85 12.89 44,367 +0.02(+0.19%)
Sep 15, 2020 12.40 12.94 12.34 12.87 53,175 +0.45(+3.66%)
Sep 14, 2020 11.96 13.01 11.96 12.42 125,962 +0.72(+6.20%)
Sep 11, 2020 12.45 12.45 11.41 11.69 57,274 -0.62(-5.04%)
Sep 10, 2020 11.79 12.52 11.79 12.31 72,548 +0.68(+5.81%)
Sep 09, 2020 10.96 11.83 10.96 11.64 90,658 +0.71(+6.47%)
Sep 08, 2020 11.18 11.18 10.79 10.93 73,748 -0.10(-0.93%)
Sep 04, 2020 11.48 11.62 10.91 11.03 59,438 -0.15(-1.34%)
Sep 03, 2020 11.52 11.74 11.05 11.18 56,219 -0.34(-2.93%)
Sep 02, 2020 11.45 11.59 11.24 11.52 49,832 +0.06(+0.55%)
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.