Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.95 10.95 9.521 10.03 99,052 -0.73(-6.77%)
Apr 29, 2020 10.23 11.26 10.11 10.76 104,418 +1.15(+12.02%)
Apr 28, 2020 9.227 10.07 9.033 9.606 123,400 +0.62(+6.90%)
Apr 27, 2020 8.522 9.242 8.514 8.986 45,255 +0.54(+6.42%)
Apr 24, 2020 8.382 8.669 8.374 8.444 83,904 +0.00(+0.00%)
Apr 23, 2020 7.894 8.522 7.890 8.444 69,554 +0.57(+7.18%)
Apr 22, 2020 7.925 8.281 7.747 7.879 71,876 +0.02(+0.30%)
Apr 21, 2020 8.018 8.311 7.708 7.855 134,472 -0.24(-2.97%)
Apr 20, 2020 8.080 8.367 8.003 8.095 81,907 -0.15(-1.79%)
Apr 17, 2020 8.475 8.649 8.134 8.243 92,682 -0.02(-0.28%)
Apr 16, 2020 8.615 8.715 8.057 8.266 53,072 -0.05(-0.56%)
Apr 15, 2020 8.382 8.669 7.992 8.312 135,655 -0.29(-3.42%)
Apr 14, 2020 8.514 8.886 8.367 8.607 82,812 +0.19(+2.30%)
Apr 13, 2020 8.250 8.572 8.103 8.413 115,880 +0.06(+0.74%)
Apr 09, 2020 8.072 8.630 7.731 8.351 117,466 +0.46(+5.89%)
Apr 08, 2020 7.127 8.444 7.127 7.886 126,098 +1.09(+16.08%)
Apr 07, 2020 7.491 8.119 6.546 6.794 565,086 -1.53(-18.34%)
Apr 06, 2020 8.731 9.376 8.250 8.320 89,212 -0.54(-6.12%)
Apr 03, 2020 9.296 9.771 8.460 8.862 71,125 -0.30(-3.30%)
Apr 02, 2020 9.289 9.765 9.165 9.165 16,391 +0.04(+0.42%)
Apr 01, 2020 9.335 9.792 8.851 9.126 51,765 -0.41(-4.31%)
Mar 31, 2020 9.180 9.939 9.126 9.536 61,369 +0.22(+2.33%)
Mar 30, 2020 9.893 10.87 9.180 9.319 47,437 -0.28(-2.91%)
Mar 27, 2020 8.460 10.33 8.173 9.598 138,507 +0.35(+3.77%)
Mar 26, 2020 10.11 10.23 9.219 9.250 113,915 -0.47(-4.86%)
Mar 25, 2020 9.730 11.61 9.687 9.722 117,049 -0.14(-1.41%)
Mar 24, 2020 9.289 10.16 9.064 9.862 61,416 +0.77(+8.53%)
Mar 23, 2020 9.312 9.513 8.452 9.087 125,716 -0.32(-3.38%)
Mar 20, 2020 7.360 9.560 7.360 9.405 218,668 +2.12(+29.15%)
Mar 19, 2020 6.097 7.468 5.992 7.282 103,683 +1.36(+23.04%)
Mar 18, 2020 6.613 6.636 5.858 5.919 125,909 -1.07(-15.33%)
Mar 17, 2020 6.643 7.496 6.621 6.991 86,293 +0.34(+5.11%)
Mar 16, 2020 9.610 9.610 6.417 6.651 164,169 -3.34(-33.41%)
Mar 13, 2020 10.21 10.45 9.814 9.988 77,226 -0.18(-1.78%)
Mar 12, 2020 11.51 11.51 9.927 10.17 98,862 -1.72(-14.48%)
Mar 11, 2020 12.68 12.76 11.71 11.89 83,604 -0.88(-6.91%)
Mar 10, 2020 12.66 12.86 12.64 12.77 77,132 +0.20(+1.56%)
Mar 09, 2020 13.14 13.14 11.89 12.58 67,144 -0.67(-5.07%)
Mar 06, 2020 13.13 13.40 13.04 13.25 93,121 -0.26(-1.90%)
Mar 05, 2020 13.13 13.51 13.02 13.51 121,125 +0.26(+1.94%)
Mar 04, 2020 12.91 13.53 12.84 13.25 62,176 +0.34(+2.63%)
Mar 03, 2020 13.57 13.65 12.86 12.91 58,812 -0.74(-5.42%)
Mar 02, 2020 13.85 13.89 13.27 13.65 74,318 -0.24(-1.74%)
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%)
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.