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 (%)
Sep 30, 2021 15.41 15.53 15.31 15.43 43,170 +0.14(+0.93%)
Sep 29, 2021 15.33 15.57 15.12 15.29 100,421 +0.03(+0.17%)
Sep 28, 2021 15.18 15.41 15.17 15.26 66,053 -0.08(-0.49%)
Sep 27, 2021 15.33 15.54 15.33 15.34 34,156 +0.01(+0.05%)
Sep 24, 2021 15.33 15.37 15.27 15.33 35,416 -0.03(-0.22%)
Sep 23, 2021 15.46 15.52 15.33 15.36 48,370 -0.03(-0.16%)
Sep 22, 2021 15.39 15.59 15.33 15.39 47,202 +0.03(+0.22%)
Sep 21, 2021 15.52 15.52 15.33 15.36 64,050 -0.07(-0.44%)
Sep 20, 2021 15.38 15.70 15.21 15.42 85,244 -0.12(-0.76%)
Sep 17, 2021 15.71 15.74 15.52 15.54 134,722 -0.17(-1.07%)
Sep 16, 2021 15.45 15.71 15.29 15.71 70,002 +0.29(+1.91%)
Sep 15, 2021 15.20 15.53 14.98 15.41 60,377 +0.37(+2.46%)
Sep 14, 2021 15.20 15.25 14.96 15.04 48,583 -0.08(-0.50%)
Sep 13, 2021 15.25 15.26 15.04 15.12 43,883 +0.08(+0.50%)
Sep 10, 2021 15.33 15.46 15.08 15.04 61,856 -0.28(-1.81%)
Sep 09, 2021 15.72 15.73 15.21 15.32 80,747 -0.42(-2.67%)
Sep 08, 2021 15.67 15.87 15.67 15.74 63,403 -0.04(-0.24%)
Sep 07, 2021 15.75 15.83 15.70 15.78 65,303 -0.04(-0.26%)
Sep 03, 2021 15.95 15.95 15.77 15.82 36,778 -0.11(-0.68%)
Sep 02, 2021 15.90 15.98 15.75 15.93 26,963 +0.09(+0.58%)
Sep 01, 2021 15.75 15.89 15.51 15.84 53,775 +0.22(+1.43%)
Aug 31, 2021 15.61 15.81 15.58 15.61 67,628 +0.02(+0.16%)
Aug 30, 2021 15.60 15.66 15.39 15.59 54,589 +0.07(+0.48%)
Aug 27, 2021 15.56 15.82 15.46 15.51 41,250 +0.07(+0.48%)
Aug 26, 2021 15.41 15.55 15.17 15.44 50,946 +0.10(+0.65%)
Aug 25, 2021 15.43 15.52 15.27 15.34 68,070 -0.17(-1.12%)
Aug 24, 2021 15.65 15.74 15.41 15.51 45,041 -0.01(-0.05%)
Aug 23, 2021 15.34 15.54 15.18 15.52 71,353 +0.18(+1.19%)
Aug 20, 2021 15.14 15.44 15.06 15.34 42,222 +0.15(+0.98%)
Aug 19, 2021 15.46 15.55 15.14 15.19 56,989 -0.15(-0.97%)
Aug 18, 2021 15.66 15.75 15.34 15.34 51,959 -0.33(-2.12%)
Aug 17, 2021 15.76 15.82 15.55 15.67 44,702 -0.22(-1.36%)
Aug 16, 2021 15.85 15.90 15.75 15.89 47,741 -0.02(-0.16%)
Aug 13, 2021 15.93 16.23 15.75 15.91 33,819 +0.12(+0.74%)
Aug 12, 2021 16.00 16.12 15.68 15.80 140,927 -0.27(-1.70%)
Aug 11, 2021 15.99 16.26 15.95 16.07 49,808 +0.05(+0.31%)
Aug 10, 2021 16.21 16.23 15.95 16.02 50,203 -0.08(-0.51%)
Aug 09, 2021 16.19 16.30 15.99 16.10 41,934 -0.12(-0.72%)
Aug 06, 2021 16.39 16.45 16.14 16.22 54,536 -0.21(-1.26%)
Aug 05, 2021 16.20 16.45 16.04 16.43 66,932 +0.26(+1.59%)
Aug 04, 2021 16.10 16.30 15.87 16.17 72,008 -0.07(-0.41%)
Aug 03, 2021 16.16 16.25 15.85 16.24 114,122 +0.24(+1.50%)
Aug 02, 2021 16.33 16.53 15.99 15.99 58,382 -0.27(-1.63%)
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%)
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.