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, 2022 14.35 14.75 14.30 14.46 28,472 +0.15(+1.06%)
Sep 29, 2022 14.67 14.67 14.18 14.31 41,955 -0.26(-1.77%)
Sep 28, 2022 14.27 14.91 14.04 14.57 62,899 +0.30(+2.13%)
Sep 27, 2022 14.95 15.07 14.27 14.27 29,074 -0.76(-5.04%)
Sep 26, 2022 15.46 15.46 14.94 15.03 60,550 -0.37(-2.43%)
Sep 23, 2022 15.25 15.53 15.25 15.40 58,513 -0.08(-0.52%)
Sep 22, 2022 15.69 15.69 15.30 15.48 49,863 -0.29(-1.81%)
Sep 21, 2022 16.09 16.12 15.73 15.77 28,853 -0.22(-1.39%)
Sep 20, 2022 16.10 16.10 15.83 15.99 34,784 -0.12(-0.72%)
Sep 19, 2022 16.06 16.12 16.03 16.10 17,398 -0.07(-0.44%)
Sep 16, 2022 15.99 16.27 15.99 16.18 31,204 +0.17(+1.06%)
Sep 15, 2022 15.80 16.08 15.80 16.01 18,879 +0.21(+1.30%)
Sep 14, 2022 16.05 16.05 15.80 15.80 35,244 -0.19(-1.17%)
Sep 13, 2022 16.35 16.35 15.92 15.99 21,028 -0.34(-2.08%)
Sep 12, 2022 16.27 16.40 16.27 16.33 21,441 +0.05(+0.33%)
Sep 09, 2022 16.15 16.33 16.05 16.27 40,978 +0.25(+1.59%)
Sep 08, 2022 16.07 16.14 15.94 16.02 39,599 -0.11(-0.65%)
Sep 07, 2022 15.90 16.16 15.90 16.13 36,137 +0.25(+1.60%)
Sep 06, 2022 16.15 16.12 15.85 15.87 45,703 -0.11(-0.66%)
Sep 02, 2022 15.95 16.13 15.95 15.98 25,168 -0.02(-0.11%)
Sep 01, 2022 15.86 16.07 15.86 15.99 24,925 +0.05(+0.33%)
Aug 31, 2022 15.97 16.09 15.93 15.94 28,027 -0.04(-0.27%)
Aug 30, 2022 16.01 16.25 15.98 15.98 24,494 -0.09(-0.55%)
Aug 29, 2022 16.18 16.25 16.05 16.07 17,291 -0.09(-0.54%)
Aug 26, 2022 16.25 16.25 16.05 16.16 30,936 -0.01(-0.05%)
Aug 25, 2022 15.99 16.27 15.99 16.17 31,750 +0.13(+0.82%)
Aug 24, 2022 16.41 16.41 16.00 16.04 38,262 -0.38(-2.30%)
Aug 23, 2022 16.25 16.56 16.20 16.42 71,879 +0.11(+0.70%)
Aug 22, 2022 16.06 16.40 15.95 16.30 40,352 +0.26(+1.64%)
Aug 19, 2022 16.07 16.14 16.00 16.04 21,224 -0.15(-0.92%)
Aug 18, 2022 16.29 16.48 16.06 16.19 22,657 -0.18(-1.13%)
Aug 17, 2022 16.29 16.50 16.26 16.37 19,833 -0.03(-0.16%)
Aug 16, 2022 16.34 16.48 16.24 16.40 21,554 +0.13(+0.81%)
Aug 15, 2022 16.33 16.33 16.06 16.27 33,245 +0.02(+0.11%)
Aug 12, 2022 16.37 16.42 16.20 16.25 16,754 -0.03(-0.16%)
Aug 11, 2022 16.24 16.32 16.00 16.27 20,843 +0.23(+1.42%)
Aug 10, 2022 16.22 16.25 16.05 16.05 13,053 -0.04(-0.22%)
Aug 09, 2022 16.13 16.16 15.94 16.08 12,526 +0.00(+0.00%)
Aug 08, 2022 16.17 16.50 16.03 16.08 38,654 -0.08(-0.49%)
Aug 05, 2022 15.94 16.25 15.94 16.16 15,202 +0.11(+0.66%)
Aug 04, 2022 16.13 16.16 15.93 16.06 32,707 +0.08(+0.49%)
Aug 03, 2022 16.33 16.39 15.98 15.98 28,663 -0.23(-1.41%)
Aug 02, 2022 15.98 16.33 15.98 16.20 29,692 +0.25(+1.54%)
Aug 01, 2022 16.34 16.42 15.94 15.96 30,399 -0.44(-2.68%)
Jul 29, 2022 16.33 16.46 16.18 16.40 24,588 +0.06(+0.38%)
Jul 28, 2022 16.34 16.56 15.94 16.34 23,169 -0.09(-0.53%)
Jul 27, 2022 16.59 16.63 16.31 16.42 16,624 -0.13(-0.80%)
Jul 26, 2022 16.38 16.59 16.33 16.56 42,324 +0.04(+0.27%)
Jul 25, 2022 16.27 16.51 16.20 16.51 31,891 +0.24(+1.46%)
Jul 22, 2022 15.82 16.37 15.82 16.27 27,028 +0.42(+2.66%)
Jul 21, 2022 15.83 15.85 15.61 15.85 32,880 +0.09(+0.56%)
Jul 20, 2022 15.84 15.84 15.59 15.77 18,469 +0.00(+0.00%)
Jul 19, 2022 15.81 15.91 15.60 15.77 16,031 +0.02(+0.11%)
Jul 18, 2022 15.34 15.81 15.18 15.75 37,995 +0.57(+3.76%)
Jul 15, 2022 15.09 15.30 15.05 15.18 20,834 +0.11(+0.70%)
Jul 14, 2022 15.11 15.13 15.03 15.07 22,229 -0.11(-0.69%)
Jul 13, 2022 15.24 15.40 15.18 15.18 22,448 -0.29(-1.87%)
Jul 12, 2022 15.46 15.70 15.39 15.47 16,304 +0.00(+0.00%)
Jul 11, 2022 14.96 15.66 14.96 15.47 71,498 +0.32(+2.09%)
Jul 08, 2022 15.24 15.24 15.10 15.15 17,132 +0.03(+0.17%)
Jul 07, 2022 15.40 15.66 15.10 15.12 26,548 -0.11(-0.75%)
Jul 06, 2022 15.76 15.76 15.16 15.24 41,692 -0.40(-2.53%)
Jul 05, 2022 15.68 15.80 15.55 15.63 31,184 -0.18(-1.11%)
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.