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 (%)
Nov 30, 2020 12.67 13.16 11.95 12.74 115,744 +0.02(+0.19%)
Nov 27, 2020 12.72 12.75 12.41 12.71 23,002 -0.09(-0.68%)
Nov 25, 2020 12.73 12.81 12.65 12.80 30,041 +0.05(+0.37%)
Nov 24, 2020 12.38 12.89 12.29 12.75 66,605 +0.52(+4.23%)
Nov 23, 2020 12.33 12.39 12.17 12.24 63,438 -0.10(-0.77%)
Nov 20, 2020 11.95 12.33 11.93 12.33 41,354 +0.24(+1.97%)
Nov 19, 2020 12.01 12.12 11.88 12.09 30,985 +0.01(+0.07%)
Nov 18, 2020 12.33 12.36 12.07 12.08 58,259 -0.20(-1.62%)
Nov 17, 2020 12.21 12.33 12.16 12.28 31,111 -0.05(-0.39%)
Nov 16, 2020 12.33 12.55 12.23 12.33 69,524 +0.12(+0.98%)
Nov 13, 2020 11.90 12.21 11.87 12.21 100,934 +0.29(+2.40%)
Nov 12, 2020 11.96 12.07 11.63 11.93 29,269 -0.26(-2.15%)
Nov 11, 2020 12.21 12.21 11.73 12.19 38,062 +0.02(+0.13%)
Nov 10, 2020 11.85 12.20 11.77 12.17 38,223 +0.45(+3.80%)
Nov 09, 2020 12.06 12.57 11.66 11.73 61,003 +0.88(+8.06%)
Nov 06, 2020 11.36 11.40 10.75 10.85 36,452 -0.43(-3.81%)
Nov 05, 2020 11.41 11.79 11.21 11.28 52,633 -0.13(-1.12%)
Nov 04, 2020 11.58 11.78 11.38 11.41 28,169 -0.17(-1.44%)
Nov 03, 2020 11.22 11.77 11.09 11.58 59,812 +0.42(+3.78%)
Nov 02, 2020 11.28 11.28 11.00 11.15 40,893 +0.06(+0.50%)
Oct 30, 2020 11.22 11.27 10.94 11.10 31,424 -0.15(-1.34%)
Oct 29, 2020 11.07 11.34 10.90 11.25 31,086 +0.23(+2.09%)
Oct 28, 2020 11.14 11.45 10.87 11.02 76,526 -0.32(-2.81%)
Oct 27, 2020 11.84 11.96 11.25 11.34 32,623 -0.63(-5.25%)
Oct 26, 2020 12.13 12.16 11.69 11.97 39,670 -0.33(-2.72%)
Oct 23, 2020 12.61 12.91 11.87 12.30 62,848 -0.35(-2.77%)
Oct 22, 2020 12.01 13.05 12.00 12.65 67,071 +1.00(+8.61%)
Oct 21, 2020 11.59 11.65 11.34 11.65 14,657 +0.16(+1.38%)
Oct 20, 2020 11.30 11.49 11.15 11.49 22,110 +0.35(+3.14%)
Oct 19, 2020 11.20 11.39 11.11 11.14 32,896 -0.07(-0.64%)
Oct 16, 2020 11.51 11.73 11.15 11.21 36,452 -0.39(-3.36%)
Oct 15, 2020 11.49 11.90 11.30 11.60 67,383 -0.01(-0.07%)
Oct 14, 2020 11.91 12.02 11.58 11.61 40,581 -0.25(-2.08%)
Oct 13, 2020 12.36 12.39 11.62 11.85 41,625 -0.49(-3.99%)
Oct 12, 2020 12.47 12.54 12.12 12.35 36,934 -0.06(-0.51%)
Oct 09, 2020 12.35 12.56 12.30 12.41 35,320 +0.05(+0.39%)
Oct 08, 2020 12.44 12.59 12.33 12.36 49,510 +0.00(+0.00%)
Oct 07, 2020 12.05 12.49 12.05 12.36 106,499 +0.29(+2.44%)
Oct 06, 2020 12.44 12.44 11.94 12.07 36,168 -0.35(-2.82%)
Oct 05, 2020 12.90 13.05 12.34 12.42 34,304 -0.26(-2.07%)
Oct 02, 2020 12.41 12.73 12.38 12.68 62,471 -0.05(-0.37%)
Oct 01, 2020 12.37 12.83 12.28 12.73 36,257 +0.36(+2.89%)
Sep 30, 2020 12.57 12.66 11.87 12.37 79,856 -0.01(-0.06%)
Sep 29, 2020 12.68 12.77 12.33 12.38 24,857 -0.30(-2.38%)
Sep 28, 2020 12.33 12.85 12.14 12.68 70,938 +0.28(+2.25%)
Sep 25, 2020 11.97 12.81 11.97 12.40 59,329 +0.27(+2.23%)
Sep 24, 2020 13.01 13.01 11.93 12.13 56,933 -0.82(-6.33%)
Sep 23, 2020 12.99 13.19 12.81 12.95 165,054 -0.06(-0.43%)
Sep 22, 2020 12.65 13.05 12.46 13.01 56,571 +0.44(+3.48%)
Sep 21, 2020 13.13 13.13 12.47 12.57 98,521 -0.76(-5.67%)
Sep 18, 2020 12.96 13.33 12.75 13.33 116,018 +0.53(+4.17%)
Sep 17, 2020 12.67 13.08 12.46 12.79 26,253 -0.09(-0.68%)
Sep 16, 2020 13.07 13.16 12.83 12.88 44,413 +0.02(+0.19%)
Sep 15, 2020 12.39 12.93 12.33 12.86 53,230 +0.45(+3.66%)
Sep 14, 2020 11.95 12.99 11.95 12.40 126,093 +0.72(+6.20%)
Sep 11, 2020 12.43 12.43 11.40 11.68 57,334 -0.62(-5.04%)
Sep 10, 2020 11.77 12.51 11.77 12.30 72,623 +0.67(+5.81%)
Sep 09, 2020 10.95 11.82 10.95 11.62 90,752 +0.71(+6.47%)
Sep 08, 2020 11.17 11.17 10.78 10.92 73,824 -0.10(-0.93%)
Sep 04, 2020 11.47 11.61 10.90 11.02 59,500 -0.15(-1.33%)
Sep 03, 2020 11.51 11.73 11.04 11.17 56,278 -0.34(-2.93%)
Sep 02, 2020 11.44 11.58 11.22 11.51 49,884 +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.