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 (%)
Feb 28, 2020 13.95 14.03 13.22 13.89 162,797 -0.24(-1.71%)
Feb 27, 2020 14.14 14.19 13.86 14.13 69,432 -0.12(-0.85%)
Feb 26, 2020 14.23 14.37 14.23 14.25 39,007 -0.13(-0.89%)
Feb 25, 2020 14.15 14.38 14.15 14.38 50,338 +0.08(+0.58%)
Feb 24, 2020 14.76 14.76 14.26 14.30 38,925 -0.50(-3.37%)
Feb 21, 2020 14.59 14.80 14.56 14.80 30,466 +0.24(+1.66%)
Feb 20, 2020 14.71 14.84 14.45 14.55 52,542 -0.15(-1.03%)
Feb 19, 2020 14.68 14.72 14.61 14.71 36,343 -0.00(-0.01%)
Feb 18, 2020 14.80 14.97 14.61 14.71 42,572 -0.05(-0.35%)
Feb 14, 2020 14.50 14.76 14.40 14.76 56,959 +0.24(+1.64%)
Feb 13, 2020 14.65 14.68 14.48 14.52 22,634 -0.11(-0.77%)
Feb 12, 2020 14.61 14.68 14.53 14.63 30,538 +0.03(+0.18%)
Feb 11, 2020 14.46 14.97 14.36 14.61 132,292 +0.16(+1.10%)
Feb 10, 2020 14.40 14.45 14.36 14.45 35,542 +0.05(+0.31%)
Feb 07, 2020 14.28 14.49 14.28 14.40 64,112 -0.06(-0.42%)
Feb 06, 2020 14.34 14.52 14.34 14.46 74,616 +0.12(+0.84%)
Feb 05, 2020 14.37 14.42 14.17 14.34 26,896 -0.08(-0.52%)
Feb 04, 2020 14.38 14.49 14.35 14.42 129,020 +0.04(+0.26%)
Feb 03, 2020 14.40 14.42 14.15 14.38 100,387 +0.02(+0.16%)
Jan 31, 2020 14.31 14.36 14.24 14.36 41,461 +0.05(+0.37%)
Jan 30, 2020 14.26 14.36 14.18 14.31 30,840 -0.09(-0.63%)
Jan 29, 2020 14.38 14.40 14.33 14.40 63,746 -0.01(-0.05%)
Jan 28, 2020 14.38 14.42 14.32 14.40 127,582 +0.05(+0.34%)
Jan 27, 2020 14.09 14.42 14.09 14.35 27,700 +0.06(+0.45%)
Jan 24, 2020 14.34 14.34 14.16 14.29 13,776 -0.13(-0.89%)
Jan 23, 2020 14.41 14.45 14.34 14.42 35,782 +0.01(+0.05%)
Jan 22, 2020 14.38 14.42 14.31 14.41 47,922 -0.01(-0.05%)
Jan 21, 2020 14.49 14.49 14.32 14.42 62,524 -0.09(-0.62%)
Jan 17, 2020 14.43 14.53 14.42 14.51 132,993 -0.01(-0.05%)
Jan 16, 2020 14.59 14.59 14.40 14.52 35,599 +0.02(+0.16%)
Jan 15, 2020 14.49 14.53 13.97 14.49 116,071 +0.02(+0.16%)
Jan 14, 2020 14.46 14.54 14.42 14.47 109,914 -0.10(-0.67%)
Jan 13, 2020 14.49 14.59 14.36 14.57 196,918 +0.11(+0.78%)
Jan 10, 2020 14.52 14.59 14.37 14.46 119,084 -0.03(-0.21%)
Jan 09, 2020 14.32 14.49 14.27 14.49 93,458 +0.14(+1.00%)
Jan 08, 2020 14.34 14.34 14.27 14.34 31,131 +0.03(+0.21%)
Jan 07, 2020 14.31 14.35 14.27 14.31 20,069 +0.05(+0.32%)
Jan 06, 2020 14.15 14.37 14.15 14.27 72,672 +0.00(+0.00%)
Jan 03, 2020 14.37 14.37 14.27 14.27 26,227 -0.11(-0.74%)
Jan 02, 2020 14.42 14.42 14.31 14.37 15,859 +0.01(+0.05%)
Dec 31, 2019 14.31 14.39 14.23 14.37 35,102 +0.10(+0.69%)
Dec 30, 2019 14.19 14.37 14.19 14.27 11,358 +0.08(+0.53%)
Dec 27, 2019 14.27 14.34 13.97 14.19 35,235 -0.08(-0.53%)
Dec 26, 2019 14.15 14.30 14.15 14.27 14,231 +0.00(+0.00%)
Dec 24, 2019 14.23 14.38 14.23 14.27 11,126 +0.03(+0.21%)
Dec 23, 2019 14.27 14.29 14.23 14.24 50,073 -0.03(-0.21%)
Dec 20, 2019 14.31 14.31 14.19 14.27 43,315 -0.05(-0.37%)
Dec 19, 2019 14.23 14.34 14.23 14.32 66,643 +0.09(+0.63%)
Dec 18, 2019 14.11 14.23 14.07 14.23 32,072 +0.16(+1.12%)
Dec 17, 2019 14.30 14.30 13.95 14.07 86,999 -0.19(-1.32%)
Dec 16, 2019 14.29 14.29 14.10 14.26 47,371 +0.08(+0.53%)
Dec 13, 2019 14.18 14.26 14.07 14.19 58,064 +0.06(+0.43%)
Dec 12, 2019 13.96 14.15 13.77 14.13 62,486 +0.13(+0.91%)
Dec 11, 2019 14.07 14.07 13.89 14.00 70,748 -0.05(-0.32%)
Dec 10, 2019 13.89 14.13 13.88 14.04 114,660 +0.05(+0.32%)
Dec 09, 2019 14.04 14.07 13.89 14.00 51,626 -0.04(-0.27%)
Dec 06, 2019 14.07 14.15 13.86 14.04 92,212 -0.04(-0.27%)
Dec 05, 2019 14.12 14.15 14.05 14.07 85,862 -0.08(-0.53%)
Dec 04, 2019 14.26 14.26 13.97 14.15 65,919 -0.14(-0.95%)
Dec 03, 2019 14.19 14.37 13.96 14.28 46,542 +0.05(+0.32%)
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.