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 )

15.41 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 9.296 9.811 9.025 9.583 61,702 +0.29(+3.17%)
May 28, 2020 9.505 9.684 9.072 9.289 54,673 +0.12(+1.35%)
May 27, 2020 9.296 9.304 8.877 9.165 69,593 +0.02(+0.25%)
May 26, 2020 9.567 9.728 9.141 9.141 45,334 -0.07(-0.76%)
May 22, 2020 8.839 9.242 8.545 9.211 41,177 +0.33(+3.66%)
May 21, 2020 8.917 9.296 8.878 8.886 66,349 -0.40(-4.30%)
May 20, 2020 9.374 9.630 8.157 9.285 83,383 -0.09(-0.95%)
May 19, 2020 8.955 9.451 8.924 9.374 87,343 +0.25(+2.72%)
May 18, 2020 9.381 9.497 9.064 9.126 81,409 +0.19(+2.08%)
May 15, 2020 8.320 9.604 8.320 8.940 87,390 +0.44(+5.20%)
May 14, 2020 8.219 8.607 8.010 8.498 107,887 +0.20(+2.43%)
May 13, 2020 9.498 9.780 8.258 8.297 80,882 -1.00(-10.75%)
May 12, 2020 10.55 10.55 9.087 9.296 102,303 -0.96(-9.37%)
May 11, 2020 10.48 10.70 10.16 10.26 49,027 -0.10(-0.97%)
May 08, 2020 10.07 10.70 10.07 10.36 59,249 +0.46(+4.62%)
May 07, 2020 9.769 10.22 9.738 9.901 29,511 +0.35(+3.65%)
May 06, 2020 9.072 9.993 9.002 9.552 59,673 +0.71(+8.06%)
May 05, 2020 9.103 9.548 8.762 8.839 44,221 -0.38(-4.12%)
May 04, 2020 9.304 9.512 9.203 9.219 38,304 -0.21(-2.22%)
May 01, 2020 10.06 10.07 9.412 9.428 46,728 -0.60(-6.02%)
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%)
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%)
Dec 02, 2019 14.11 14.28 13.91 14.24 81,823 +0.11(+0.80%)
Nov 29, 2019 14.11 14.14 14.07 14.13 7,440 +0.00(+0.00%)
Nov 27, 2019 14.13 14.19 14.01 14.13 123,038 -0.02(-0.16%)
Nov 26, 2019 14.02 14.31 13.89 14.15 242,841 +0.11(+0.80%)
Nov 25, 2019 14.26 14.26 13.82 14.04 413,817 -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.