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 (%)
Aug 31, 2020 11.34 11.75 11.05 11.40 62,797 +0.24(+2.18%)
Aug 28, 2020 11.00 11.16 10.91 11.16 40,346 +0.29(+2.68%)
Aug 27, 2020 10.98 11.35 10.80 10.87 95,607 +0.30(+2.82%)
Aug 26, 2020 11.53 11.53 10.45 10.57 169,401 -0.87(-7.62%)
Aug 25, 2020 11.30 11.53 11.13 11.44 47,605 +0.16(+1.39%)
Aug 24, 2020 11.23 11.35 10.83 11.28 87,563 -0.03(-0.28%)
Aug 21, 2020 11.35 11.40 10.57 11.31 153,751 -0.23(-1.97%)
Aug 20, 2020 11.53 11.83 11.34 11.54 52,313 -0.14(-1.21%)
Aug 19, 2020 11.66 11.89 11.58 11.68 36,904 +0.03(+0.27%)
Aug 18, 2020 11.84 11.95 11.59 11.65 43,173 -0.20(-1.66%)
Aug 17, 2020 11.31 11.86 11.31 11.85 70,656 +0.59(+5.23%)
Aug 14, 2020 11.31 11.43 11.08 11.26 29,401 -0.12(-1.04%)
Aug 13, 2020 11.41 11.57 11.31 11.38 20,988 +0.02(+0.21%)
Aug 12, 2020 11.50 11.61 11.31 11.35 27,616 -0.13(-1.16%)
Aug 11, 2020 12.04 12.25 11.43 11.49 56,982 -0.57(-4.69%)
Aug 10, 2020 12.06 12.44 12.01 12.05 51,929 +0.08(+0.66%)
Aug 07, 2020 11.64 12.09 11.58 11.97 33,219 +0.35(+2.97%)
Aug 06, 2020 11.60 11.63 11.43 11.63 9,730 +0.02(+0.20%)
Aug 05, 2020 11.69 11.69 11.08 11.60 52,742 -0.02(-0.14%)
Aug 04, 2020 11.52 11.78 11.52 11.62 33,014 +0.10(+0.89%)
Aug 03, 2020 10.91 11.59 10.75 11.52 71,684 +0.49(+4.42%)
Jul 31, 2020 11.61 11.71 10.56 11.03 111,495 -0.69(-5.90%)
Jul 30, 2020 11.53 11.86 11.41 11.72 38,176 +0.11(+0.95%)
Jul 29, 2020 11.53 11.65 11.41 11.61 53,223 +0.11(+0.96%)
Jul 28, 2020 11.27 11.55 11.25 11.50 36,521 +0.16(+1.38%)
Jul 27, 2020 11.49 11.49 11.10 11.35 57,698 -0.13(-1.10%)
Jul 24, 2020 11.45 11.53 11.01 11.47 105,767 -0.14(-1.22%)
Jul 23, 2020 11.39 12.45 11.39 11.61 64,366 +0.23(+2.00%)
Jul 22, 2020 11.10 11.46 11.08 11.38 55,319 +0.17(+1.54%)
Jul 21, 2020 11.55 11.67 11.06 11.21 57,465 -0.30(-2.59%)
Jul 20, 2020 11.71 11.71 11.42 11.51 42,603 -0.05(-0.48%)
Jul 17, 2020 11.60 11.70 11.32 11.57 57,656 -0.03(-0.27%)
Jul 16, 2020 11.80 11.83 11.40 11.60 52,493 -0.29(-2.45%)
Jul 15, 2020 11.42 12.08 11.31 11.89 80,105 +0.78(+7.00%)
Jul 14, 2020 10.65 11.11 10.58 11.11 40,571 +0.45(+4.20%)
Jul 13, 2020 10.88 11.04 10.65 10.66 63,542 -0.13(-1.17%)
Jul 10, 2020 10.50 10.87 10.50 10.79 70,384 +0.26(+2.46%)
Jul 09, 2020 11.01 11.01 10.33 10.53 78,245 -0.49(-4.49%)
Jul 08, 2020 11.20 11.30 10.73 11.02 75,726 -0.31(-2.77%)
Jul 07, 2020 11.94 11.98 11.27 11.34 84,812 -0.72(-5.99%)
Jul 06, 2020 12.11 12.22 11.74 12.06 113,488 +0.11(+0.92%)
Jul 02, 2020 12.49 12.57 11.79 11.95 48,492 -0.52(-4.16%)
Jul 01, 2020 12.81 12.82 12.17 12.47 57,234 -0.31(-2.40%)
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%)
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.