Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.34 12.76 12.31 12.76 97,188 +0.27(+2.20%)
Jun 29, 2020 11.77 12.99 11.54 12.49 102,929 +1.00(+8.67%)
Jun 26, 2020 12.71 12.71 11.30 11.49 1,130,760 -1.40(-10.84%)
Jun 25, 2020 12.06 12.89 12.06 12.89 118,064 +0.84(+6.97%)
Jun 24, 2020 13.26 13.26 11.97 12.05 119,018 -1.23(-9.28%)
Jun 23, 2020 13.56 13.56 13.01 13.28 205,758 +0.13(+1.01%)
Jun 22, 2020 12.91 13.76 12.17 13.15 155,402 +0.38(+2.95%)
Jun 19, 2020 13.62 14.12 12.65 12.77 401,085 -0.57(-4.24%)
Jun 18, 2020 13.27 13.33 12.95 13.33 158,103 +0.17(+1.31%)
Jun 17, 2020 13.63 13.63 12.97 13.16 155,179 +0.01(+0.06%)
Jun 16, 2020 13.14 14.05 12.96 13.15 118,083 +0.48(+3.78%)
Jun 15, 2020 12.74 13.44 12.46 12.68 119,883 +0.07(+0.56%)
Jun 12, 2020 11.28 12.89 11.24 12.61 61,029 +1.55(+13.98%)
Jun 11, 2020 11.50 11.65 10.75 11.06 133,730 -0.44(-3.84%)
Jun 10, 2020 11.86 12.03 10.84 11.50 124,698 -0.12(-1.07%)
Jun 09, 2020 11.67 11.88 11.38 11.62 68,453 -0.06(-0.53%)
Jun 08, 2020 12.06 12.15 11.69 11.69 79,883 +0.08(+0.67%)
Jun 05, 2020 12.08 12.32 11.40 11.61 63,187 +0.61(+5.56%)
Jun 04, 2020 12.72 13.28 10.86 11.00 96,206 -0.57(-4.95%)
Jun 03, 2020 11.59 11.76 11.04 11.57 81,254 +0.53(+4.84%)
Jun 02, 2020 9.929 11.54 9.911 11.04 67,834 +1.32(+13.53%)
Jun 01, 2020 9.410 10.01 9.379 9.720 49,777 +0.15(+1.54%)
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%)
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.