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 13.94 14.02 13.21 13.88 162,966 -0.24(-1.71%)
Feb 27, 2020 14.13 14.18 13.85 14.12 69,504 -0.12(-0.85%)
Feb 26, 2020 14.22 14.36 14.22 14.24 39,048 -0.13(-0.89%)
Feb 25, 2020 14.14 14.37 14.14 14.37 50,390 +0.08(+0.58%)
Feb 24, 2020 14.74 14.74 14.25 14.28 38,966 -0.50(-3.37%)
Feb 21, 2020 14.58 14.78 14.55 14.78 30,498 +0.24(+1.66%)
Feb 20, 2020 14.70 14.82 14.43 14.54 52,597 -0.15(-1.03%)
Feb 19, 2020 14.67 14.71 14.59 14.69 36,381 -0.00(-0.01%)
Feb 18, 2020 14.78 14.95 14.59 14.69 42,616 -0.05(-0.35%)
Feb 14, 2020 14.49 14.74 14.38 14.74 57,018 +0.24(+1.64%)
Feb 13, 2020 14.63 14.67 14.46 14.51 22,657 -0.11(-0.77%)
Feb 12, 2020 14.59 14.67 14.52 14.62 30,569 +0.03(+0.18%)
Feb 11, 2020 14.45 14.96 14.34 14.59 132,429 +0.16(+1.10%)
Feb 10, 2020 14.39 14.43 14.34 14.43 35,579 +0.05(+0.31%)
Feb 07, 2020 14.26 14.48 14.26 14.39 64,178 -0.06(-0.42%)
Feb 06, 2020 14.33 14.50 14.33 14.45 74,694 +0.12(+0.84%)
Feb 05, 2020 14.36 14.40 14.16 14.33 26,924 -0.08(-0.52%)
Feb 04, 2020 14.37 14.48 14.34 14.40 129,154 +0.04(+0.26%)
Feb 03, 2020 14.39 14.40 14.14 14.37 100,491 +0.02(+0.16%)
Jan 31, 2020 14.29 14.34 14.22 14.34 41,504 +0.05(+0.37%)
Jan 30, 2020 14.25 14.34 14.16 14.29 30,872 -0.09(-0.63%)
Jan 29, 2020 14.37 14.39 14.31 14.38 63,812 -0.01(-0.05%)
Jan 28, 2020 14.37 14.40 14.30 14.39 127,714 +0.05(+0.34%)
Jan 27, 2020 14.07 14.40 14.07 14.34 27,729 +0.06(+0.45%)
Jan 24, 2020 14.32 14.32 14.14 14.28 13,790 -0.13(-0.89%)
Jan 23, 2020 14.40 14.44 14.33 14.40 35,819 +0.01(+0.05%)
Jan 22, 2020 14.37 14.40 14.30 14.40 47,972 -0.01(-0.05%)
Jan 21, 2020 14.48 14.48 14.31 14.40 62,588 -0.09(-0.62%)
Jan 17, 2020 14.42 14.52 14.40 14.49 133,131 -0.01(-0.05%)
Jan 16, 2020 14.58 14.58 14.38 14.50 35,636 +0.02(+0.16%)
Jan 15, 2020 14.48 14.52 13.95 14.48 116,191 +0.02(+0.16%)
Jan 14, 2020 14.44 14.52 14.40 14.46 110,028 -0.10(-0.67%)
Jan 13, 2020 14.48 14.58 14.34 14.55 197,123 +0.11(+0.78%)
Jan 10, 2020 14.50 14.58 14.35 14.44 119,208 -0.03(-0.21%)
Jan 09, 2020 14.31 14.48 14.25 14.47 93,555 +0.14(+1.00%)
Jan 08, 2020 14.33 14.33 14.25 14.33 31,163 +0.03(+0.21%)
Jan 07, 2020 14.29 14.34 14.25 14.30 20,090 +0.05(+0.32%)
Jan 06, 2020 14.14 14.36 14.14 14.25 72,747 +0.00(+0.00%)
Jan 03, 2020 14.36 14.36 14.25 14.25 26,254 -0.11(-0.74%)
Jan 02, 2020 14.40 14.40 14.30 14.36 15,876 +0.01(+0.05%)
Dec 31, 2019 14.29 14.37 14.22 14.35 35,139 +0.10(+0.69%)
Dec 30, 2019 14.18 14.35 14.18 14.25 11,370 +0.08(+0.53%)
Dec 27, 2019 14.25 14.33 13.95 14.18 35,271 -0.08(-0.53%)
Dec 26, 2019 14.13 14.28 14.13 14.25 14,246 +0.00(+0.00%)
Dec 24, 2019 14.22 14.37 14.22 14.25 11,138 +0.03(+0.21%)
Dec 23, 2019 14.25 14.28 14.22 14.22 50,125 -0.03(-0.21%)
Dec 20, 2019 14.29 14.29 14.18 14.25 43,360 -0.05(-0.37%)
Dec 19, 2019 14.22 14.33 14.22 14.31 66,712 +0.09(+0.63%)
Dec 18, 2019 14.10 14.22 14.06 14.22 32,105 +0.16(+1.12%)
Dec 17, 2019 14.28 14.28 13.94 14.06 87,090 -0.19(-1.32%)
Dec 16, 2019 14.28 14.28 14.08 14.25 47,420 +0.08(+0.53%)
Dec 13, 2019 14.16 14.25 14.06 14.17 58,124 +0.06(+0.43%)
Dec 12, 2019 13.95 14.13 13.76 14.11 62,551 +0.13(+0.91%)
Dec 11, 2019 14.06 14.06 13.87 13.98 70,821 -0.05(-0.32%)
Dec 10, 2019 13.87 14.12 13.86 14.03 114,779 +0.05(+0.32%)
Dec 09, 2019 14.02 14.06 13.87 13.98 51,680 -0.04(-0.27%)
Dec 06, 2019 14.06 14.13 13.85 14.02 92,308 -0.04(-0.27%)
Dec 05, 2019 14.10 14.14 14.04 14.06 85,951 -0.08(-0.53%)
Dec 04, 2019 14.25 14.25 13.95 14.13 65,988 -0.14(-0.95%)
Dec 03, 2019 14.17 14.35 13.95 14.27 46,590 +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.