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 (%)
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%)
May 01, 2020 10.04 10.06 9.403 9.418 46,776 -0.60(-6.02%)
Apr 30, 2020 10.94 10.94 9.511 10.02 99,155 -0.73(-6.77%)
Apr 29, 2020 10.22 11.24 10.10 10.75 104,527 +1.15(+12.02%)
Apr 28, 2020 9.217 10.06 9.024 9.596 123,528 +0.62(+6.90%)
Apr 27, 2020 8.513 9.232 8.505 8.977 45,302 +0.54(+6.42%)
Apr 24, 2020 8.373 8.660 8.366 8.435 83,991 +0.00(+0.00%)
Apr 23, 2020 7.886 8.513 7.882 8.435 69,626 +0.56(+7.18%)
Apr 22, 2020 7.917 8.273 7.739 7.870 71,951 +0.02(+0.30%)
Apr 21, 2020 8.010 8.303 7.700 7.847 134,611 -0.24(-2.97%)
Apr 20, 2020 8.072 8.358 7.994 8.087 81,992 -0.15(-1.79%)
Apr 17, 2020 8.466 8.640 8.126 8.234 92,778 -0.02(-0.28%)
Apr 16, 2020 8.606 8.706 8.048 8.257 53,128 -0.05(-0.56%)
Apr 15, 2020 8.373 8.660 7.983 8.304 135,796 -0.29(-3.42%)
Apr 14, 2020 8.505 8.876 8.358 8.598 82,898 +0.19(+2.30%)
Apr 13, 2020 8.242 8.563 8.095 8.404 116,000 +0.06(+0.74%)
Apr 09, 2020 8.064 8.621 7.723 8.342 117,588 +0.46(+5.89%)
Apr 08, 2020 7.120 8.435 7.120 7.878 126,229 +1.09(+16.08%)
Apr 07, 2020 7.483 8.110 6.539 6.787 565,673 -1.52(-18.34%)
Apr 06, 2020 8.722 9.366 8.242 8.312 89,305 -0.54(-6.12%)
Apr 03, 2020 9.287 9.760 8.451 8.853 71,199 -0.30(-3.30%)
Apr 02, 2020 9.279 9.755 9.155 9.155 16,408 +0.04(+0.42%)
Apr 01, 2020 9.325 9.782 8.842 9.116 51,819 -0.41(-4.31%)
Mar 31, 2020 9.171 9.929 9.116 9.527 61,432 +0.22(+2.33%)
Mar 30, 2020 9.883 10.86 9.171 9.310 47,486 -0.28(-2.91%)
Mar 27, 2020 8.451 10.32 8.164 9.588 138,651 +0.35(+3.77%)
Mar 26, 2020 10.10 10.22 9.209 9.240 114,033 -0.47(-4.86%)
Mar 25, 2020 9.720 11.60 9.677 9.712 117,171 -0.14(-1.41%)
Mar 24, 2020 9.279 10.15 9.054 9.852 61,480 +0.77(+8.53%)
Mar 23, 2020 9.302 9.503 8.443 9.078 125,846 -0.32(-3.38%)
Mar 20, 2020 7.352 9.550 7.352 9.395 218,895 +2.12(+29.15%)
Mar 19, 2020 6.090 7.460 5.986 7.275 103,790 +1.36(+23.04%)
Mar 18, 2020 6.606 6.629 5.852 5.912 126,039 -1.07(-15.33%)
Mar 17, 2020 6.636 7.489 6.614 6.983 86,382 +0.34(+5.11%)
Mar 16, 2020 9.600 9.600 6.410 6.644 164,340 -3.33(-33.41%)
Mar 13, 2020 10.20 10.44 9.804 9.977 77,306 -0.18(-1.78%)
Mar 12, 2020 11.50 11.50 9.917 10.16 98,965 -1.72(-14.48%)
Mar 11, 2020 12.67 12.74 11.70 11.88 83,691 -0.88(-6.91%)
Mar 10, 2020 12.65 12.84 12.62 12.76 77,212 +0.20(+1.56%)
Mar 09, 2020 13.12 13.12 11.88 12.56 67,214 -0.67(-5.07%)
Mar 06, 2020 13.11 13.39 13.02 13.24 93,218 -0.26(-1.90%)
Mar 05, 2020 13.11 13.49 13.01 13.49 121,251 +0.26(+1.94%)
Mar 04, 2020 12.90 13.51 12.82 13.24 62,241 +0.34(+2.63%)
Mar 03, 2020 13.56 13.63 12.85 12.90 58,873 -0.74(-5.42%)
Mar 02, 2020 13.83 13.87 13.26 13.63 74,395 -0.24(-1.74%)
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%)
Dec 02, 2019 14.10 14.26 13.89 14.22 81,908 +0.11(+0.80%)
Nov 29, 2019 14.10 14.13 14.06 14.11 7,448 +0.00(+0.00%)
Nov 27, 2019 14.12 14.18 13.99 14.11 123,166 -0.02(-0.16%)
Nov 26, 2019 14.01 14.30 13.87 14.13 243,093 +0.11(+0.80%)
Nov 25, 2019 14.25 14.25 13.80 14.02 414,246 -0.26(-1.84%)
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.