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 14.33 14.73 14.28 14.45 28,502 +0.15(+1.06%)
Sep 29, 2022 14.65 14.65 14.16 14.30 41,998 -0.26(-1.77%)
Sep 28, 2022 14.25 14.89 14.03 14.56 62,964 +0.30(+2.13%)
Sep 27, 2022 14.94 15.06 14.25 14.25 29,104 -0.76(-5.04%)
Sep 26, 2022 15.45 15.45 14.92 15.01 60,613 -0.37(-2.43%)
Sep 23, 2022 15.23 15.51 15.23 15.38 58,574 -0.08(-0.52%)
Sep 22, 2022 15.67 15.67 15.29 15.46 49,915 -0.29(-1.81%)
Sep 21, 2022 16.07 16.11 15.71 15.75 28,883 -0.22(-1.39%)
Sep 20, 2022 16.08 16.08 15.82 15.97 34,820 -0.12(-0.72%)
Sep 19, 2022 16.04 16.11 16.02 16.09 17,416 -0.07(-0.44%)
Sep 16, 2022 15.97 16.25 15.97 16.16 31,236 +0.17(+1.06%)
Sep 15, 2022 15.79 16.06 15.79 15.99 18,899 +0.20(+1.30%)
Sep 14, 2022 16.03 16.03 15.79 15.79 35,281 -0.19(-1.17%)
Sep 13, 2022 16.33 16.33 15.91 15.97 21,050 -0.34(-2.08%)
Sep 12, 2022 16.26 16.38 16.26 16.31 21,463 +0.05(+0.33%)
Sep 09, 2022 16.13 16.31 16.03 16.26 41,020 +0.25(+1.59%)
Sep 08, 2022 16.06 16.13 15.92 16.00 39,640 -0.11(-0.65%)
Sep 07, 2022 15.88 16.14 15.88 16.11 36,174 +0.25(+1.61%)
Sep 06, 2022 16.14 16.10 15.84 15.85 45,750 -0.11(-0.66%)
Sep 02, 2022 15.93 16.12 15.93 15.96 25,194 -0.02(-0.11%)
Sep 01, 2022 15.85 16.05 15.85 15.98 24,951 +0.05(+0.33%)
Aug 31, 2022 15.95 16.07 15.92 15.92 28,056 -0.04(-0.27%)
Aug 30, 2022 15.99 16.24 15.97 15.97 24,519 -0.09(-0.55%)
Aug 29, 2022 16.16 16.23 16.03 16.06 17,309 -0.09(-0.54%)
Aug 26, 2022 16.23 16.23 16.03 16.14 30,968 -0.01(-0.05%)
Aug 25, 2022 15.98 16.26 15.98 16.15 31,783 +0.13(+0.82%)
Aug 24, 2022 16.39 16.39 15.99 16.02 38,302 -0.38(-2.30%)
Aug 23, 2022 16.23 16.55 16.18 16.40 71,953 +0.11(+0.70%)
Aug 22, 2022 16.04 16.38 15.93 16.28 40,393 +0.26(+1.64%)
Aug 19, 2022 16.06 16.13 15.99 16.02 21,246 -0.15(-0.92%)
Aug 18, 2022 16.28 16.46 16.05 16.17 22,681 -0.18(-1.13%)
Aug 17, 2022 16.28 16.49 16.24 16.35 19,854 -0.03(-0.16%)
Aug 16, 2022 16.32 16.46 16.23 16.38 21,576 +0.13(+0.81%)
Aug 15, 2022 16.31 16.31 16.05 16.25 33,279 +0.02(+0.11%)
Aug 12, 2022 16.35 16.41 16.19 16.23 16,771 -0.03(-0.16%)
Aug 11, 2022 16.22 16.30 15.99 16.26 20,865 +0.23(+1.42%)
Aug 10, 2022 16.21 16.23 16.03 16.03 13,067 -0.04(-0.22%)
Aug 09, 2022 16.11 16.14 15.92 16.06 12,539 +0.00(+0.00%)
Aug 08, 2022 16.15 16.48 16.01 16.06 38,694 -0.08(-0.49%)
Aug 05, 2022 15.92 16.24 15.92 16.14 15,217 +0.11(+0.66%)
Aug 04, 2022 16.11 16.14 15.91 16.04 32,741 +0.08(+0.49%)
Aug 03, 2022 16.31 16.37 15.96 15.96 28,693 -0.23(-1.41%)
Aug 02, 2022 15.97 16.31 15.97 16.19 29,723 +0.25(+1.54%)
Aug 01, 2022 16.32 16.41 15.92 15.94 30,431 -0.44(-2.68%)
Jul 29, 2022 16.31 16.44 16.16 16.38 24,614 +0.06(+0.38%)
Jul 28, 2022 16.32 16.55 15.93 16.32 23,193 -0.09(-0.54%)
Jul 27, 2022 16.57 16.62 16.29 16.41 16,641 -0.13(-0.80%)
Jul 26, 2022 16.36 16.57 16.31 16.54 42,368 +0.04(+0.27%)
Jul 25, 2022 16.26 16.49 16.18 16.49 31,924 +0.24(+1.46%)
Jul 22, 2022 15.80 16.35 15.80 16.26 27,056 +0.42(+2.66%)
Jul 21, 2022 15.81 15.84 15.59 15.84 32,914 +0.09(+0.56%)
Jul 20, 2022 15.82 15.82 15.57 15.75 18,489 +0.00(+0.00%)
Jul 19, 2022 15.79 15.90 15.58 15.75 16,047 +0.02(+0.11%)
Jul 18, 2022 15.32 15.79 15.16 15.73 38,034 +0.57(+3.76%)
Jul 15, 2022 15.07 15.28 15.03 15.16 20,856 +0.11(+0.70%)
Jul 14, 2022 15.09 15.12 15.01 15.06 22,252 -0.11(-0.69%)
Jul 13, 2022 15.22 15.38 15.16 15.16 22,471 -0.29(-1.87%)
Jul 12, 2022 15.44 15.68 15.37 15.45 16,321 +0.00(+0.00%)
Jul 11, 2022 14.94 15.64 14.94 15.45 71,573 +0.32(+2.09%)
Jul 08, 2022 15.22 15.22 15.08 15.13 17,149 +0.03(+0.17%)
Jul 07, 2022 15.38 15.64 15.08 15.11 26,575 -0.11(-0.75%)
Jul 06, 2022 15.74 15.74 15.14 15.22 41,735 -0.39(-2.53%)
Jul 05, 2022 15.66 15.78 15.53 15.62 31,216 -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.