Indicators

Alpine Income Property Trust Inc (NY: PINE )

15.09 +0.19 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.287	9.801	9.016	9.573	61,766	+0.29(+3.17%)
May 28, 2020	9.496	9.674	9.062	9.279	54,730	+0.12(+1.35%)
May 27, 2020	9.287	9.294	8.868	9.155	69,665	+0.02(+0.25%)
May 26, 2020	9.557	9.718	9.132	9.132	45,381	-0.07(-0.76%)
May 22, 2020	8.830	9.232	8.536	9.201	41,220	+0.33(+3.66%)
May 21, 2020	8.907	9.287	8.869	8.876	66,418	-0.40(-4.30%)
May 20, 2020	9.364	9.620	8.149	9.275	83,469	-0.09(-0.95%)
May 19, 2020	8.946	9.441	8.915	9.364	87,434	+0.25(+2.72%)
May 18, 2020	9.372	9.487	9.054	9.116	81,494	+0.19(+2.08%)
May 15, 2020	8.312	9.594	8.312	8.931	87,480	+0.44(+5.20%)
May 14, 2020	8.211	8.598	8.002	8.490	107,999	+0.20(+2.43%)
May 13, 2020	9.488	9.770	8.250	8.288	80,966	-1.00(-10.75%)
May 12, 2020	10.54	10.54	9.078	9.287	102,409	-0.96(-9.37%)
May 11, 2020	10.47	10.69	10.15	10.25	49,078	-0.10(-0.97%)
May 08, 2020	10.06	10.69	10.06	10.35	59,311	+0.46(+4.62%)
May 07, 2020	9.759	10.21	9.728	9.890	29,541	+0.35(+3.65%)
May 06, 2020	9.062	9.983	8.993	9.542	59,734	+0.71(+8.06%)
May 05, 2020	9.093	9.538	8.753	8.830	44,267	-0.38(-4.12%)
May 04, 2020	9.294	9.502	9.194	9.209	38,344	-0.21(-2.22%)

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.