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 (%)
Jun 30, 2020 12.35 12.78 12.33 12.78 97,087 +0.28(+2.20%)
Jun 29, 2020 11.78 13.00 11.55 12.50 102,822 +1.00(+8.67%)
Jun 26, 2020 12.73 12.73 11.31 11.50 1,129,588 -1.40(-10.84%)
Jun 25, 2020 12.07 12.90 12.07 12.90 117,941 +0.84(+6.97%)
Jun 24, 2020 13.28 13.28 11.98 12.06 118,895 -1.23(-9.28%)
Jun 23, 2020 13.58 13.58 13.02 13.29 205,545 +0.13(+1.02%)
Jun 22, 2020 12.92 13.77 12.18 13.16 155,241 +0.38(+2.95%)
Jun 19, 2020 13.63 14.13 12.67 12.78 400,669 -0.57(-4.24%)
Jun 18, 2020 13.29 13.35 12.96 13.35 157,940 +0.17(+1.31%)
Jun 17, 2020 13.65 13.65 12.98 13.18 155,019 +0.01(+0.06%)
Jun 16, 2020 13.15 14.06 12.97 13.17 117,960 +0.48(+3.78%)
Jun 15, 2020 12.75 13.45 12.48 12.69 119,759 +0.07(+0.56%)
Jun 12, 2020 11.29 12.90 11.25 12.62 60,965 +1.55(+13.98%)
Jun 11, 2020 11.51 11.66 10.76 11.07 133,591 -0.44(-3.84%)
Jun 10, 2020 11.87 12.04 10.85 11.51 124,568 -0.12(-1.06%)
Jun 09, 2020 11.68 11.89 11.40 11.64 68,382 -0.06(-0.53%)
Jun 08, 2020 12.07 12.16 11.70 11.70 79,801 +0.08(+0.67%)
Jun 05, 2020 12.09 12.33 11.41 11.62 63,122 +0.61(+5.56%)
Jun 04, 2020 12.74 13.29 10.87 11.01 96,107 -0.57(-4.95%)
Jun 03, 2020 11.60 11.77 11.05 11.58 81,170 +0.53(+4.84%)
Jun 02, 2020 9.939 11.55 9.921 11.05 67,764 +1.32(+13.54%)
Jun 01, 2020 9.420 10.02 9.389 9.730 49,725 +0.15(+1.54%)
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%)
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.