Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.25 16.40 16.21 16.26 54,911 -0.02(-0.10%)
Jul 29, 2021 16.23 16.43 16.13 16.28 71,610 +0.01(+0.05%)
Jul 28, 2021 16.38 16.41 15.98 16.27 80,245 -0.11(-0.66%)
Jul 27, 2021 16.44 16.53 16.28 16.38 52,112 -0.16(-0.95%)
Jul 26, 2021 17.10 17.10 16.45 16.53 86,902 -0.41(-2.40%)
Jul 23, 2021 16.79 17.20 16.65 16.94 95,901 +0.16(+0.94%)
Jul 22, 2021 17.06 17.10 16.45 16.78 87,916 -0.22(-1.27%)
Jul 21, 2021 16.40 17.01 16.40 17.00 113,538 +0.53(+3.22%)
Jul 20, 2021 16.19 16.59 16.19 16.47 144,417 +0.33(+2.05%)
Jul 19, 2021 16.23 16.31 15.81 16.14 193,272 -0.24(-1.47%)
Jul 16, 2021 16.51 16.60 16.36 16.38 104,167 -0.20(-1.20%)
Jul 15, 2021 16.27 16.58 16.14 16.57 84,373 +0.33(+2.04%)
Jul 14, 2021 16.23 16.37 16.18 16.24 75,312 +0.02(+0.10%)
Jul 13, 2021 16.25 16.27 16.09 16.23 121,722 +0.01(+0.05%)
Jul 12, 2021 15.83 16.24 15.81 16.22 70,857 +0.27(+1.66%)
Jul 09, 2021 15.79 15.99 15.69 15.95 51,013 +0.32(+2.07%)
Jul 08, 2021 15.63 15.78 15.56 15.63 58,688 -0.26(-1.62%)
Jul 07, 2021 15.70 15.90 15.61 15.89 60,187 +0.20(+1.27%)
Jul 06, 2021 16.48 16.48 15.56 15.69 188,760 -0.69(-4.20%)
Jul 02, 2021 15.97 16.56 15.96 16.38 111,686 +0.37(+2.33%)
Jul 01, 2021 15.99 16.07 15.80 16.00 101,391 +0.24(+1.52%)
Jun 30, 2021 15.97 16.09 15.72 15.76 76,837 -0.14(-0.89%)
Jun 29, 2021 16.16 16.24 15.78 15.90 95,299 -0.18(-1.13%)
Jun 28, 2021 16.12 16.34 15.88 16.09 244,555 +0.07(+0.41%)
Jun 25, 2021 15.66 16.09 15.61 16.02 1,335,397 +0.32(+2.06%)
Jun 24, 2021 15.56 15.78 15.24 15.70 267,405 +0.25(+1.61%)
Jun 23, 2021 15.41 15.53 15.17 15.45 148,683 +0.30(+1.97%)
Jun 22, 2021 15.40 15.46 14.83 15.15 175,426 -0.16(-1.03%)
Jun 21, 2021 15.03 15.42 14.81 15.31 238,668 +0.79(+5.42%)
Jun 18, 2021 15.83 15.83 14.52 14.52 419,231 -1.36(-8.56%)
Jun 17, 2021 15.64 15.94 15.56 15.88 226,841 +0.07(+0.41%)
Jun 16, 2021 15.85 15.88 15.58 15.81 150,773 +0.05(+0.31%)
Jun 15, 2021 15.61 15.95 15.53 15.76 124,928 +0.08(+0.52%)
Jun 14, 2021 15.60 15.90 15.60 15.68 178,873 +0.06(+0.37%)
Jun 11, 2021 15.61 15.72 15.45 15.63 228,530 +0.16(+1.06%)
Jun 10, 2021 15.48 15.58 15.37 15.46 178,202 +0.02(+0.16%)
Jun 09, 2021 15.10 15.46 15.09 15.44 127,944 +0.26(+1.73%)
Jun 08, 2021 15.07 15.37 14.95 15.18 289,096 +0.23(+1.53%)
Jun 07, 2021 14.85 15.09 14.81 14.95 248,360 +0.35(+2.41%)
Jun 04, 2021 14.81 14.91 14.59 14.59 496,093 -0.17(-1.16%)
Jun 03, 2021 14.56 14.92 14.53 14.77 1,650,635 -1.36(-8.42%)
Jun 02, 2021 15.89 16.17 15.72 16.12 138,823 +0.35(+2.23%)
Jun 01, 2021 15.04 15.79 15.04 15.77 90,683 +0.86(+5.76%)
May 28, 2021 14.85 14.98 14.73 14.91 74,100 +0.16(+1.05%)
May 27, 2021 14.64 14.81 14.53 14.76 78,173 +0.27(+1.86%)
May 26, 2021 14.59 14.63 14.35 14.49 60,281 +0.02(+0.17%)
May 25, 2021 14.87 14.94 14.46 14.46 40,122 -0.42(-2.80%)
May 24, 2021 14.78 14.97 14.74 14.88 50,572 +0.18(+1.22%)
May 21, 2021 14.78 14.78 14.64 14.70 61,933 -0.02(-0.11%)
May 20, 2021 14.54 14.74 14.32 14.72 47,861 +0.20(+1.35%)
May 19, 2021 14.43 14.52 14.19 14.52 70,503 +0.04(+0.28%)
May 18, 2021 14.61 14.76 14.46 14.48 44,763 -0.11(-0.78%)
May 17, 2021 14.55 14.74 14.37 14.59 51,164 +0.11(+0.79%)
May 14, 2021 14.46 14.70 14.32 14.48 80,198 +0.12(+0.85%)
May 13, 2021 14.44 14.55 14.19 14.36 70,783 +0.04(+0.29%)
May 12, 2021 14.65 14.65 14.32 14.32 88,370 -0.42(-2.83%)
May 11, 2021 14.66 14.82 14.37 14.73 77,319 +0.00(+0.00%)
May 10, 2021 14.57 14.87 14.57 14.73 63,460 +0.16(+1.12%)
May 07, 2021 14.57 14.64 14.46 14.57 54,554 +0.08(+0.56%)
May 06, 2021 14.56 14.56 14.33 14.49 45,508 -0.01(-0.06%)
May 05, 2021 14.61 14.73 14.36 14.50 85,729 -0.26(-1.77%)
May 04, 2021 14.77 14.86 14.63 14.76 54,663 -0.03(-0.22%)
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.