Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Income Property Trust Inc (NY: PINE )

15.72 -0.15 (-0.94%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.456 9.981 9.181 9.748 60,656 +0.30(+3.17%)
May 28, 2020 9.669 9.851 9.228 9.449 53,747 +0.13(+1.35%)
May 27, 2020 9.456 9.464 9.030 9.323 68,414 +0.02(+0.25%)
May 26, 2020 9.732 9.896 9.299 9.299 44,566 -0.07(-0.76%)
May 22, 2020 8.992 9.401 8.692 9.370 40,480 +0.33(+3.66%)
May 21, 2020 9.070 9.456 9.031 9.039 65,225 -0.41(-4.30%)
May 20, 2020 9.535 9.796 8.298 9.445 81,970 -0.09(-0.95%)
May 19, 2020 9.110 9.614 9.078 9.535 85,863 +0.25(+2.72%)
May 18, 2020 9.543 9.660 9.220 9.283 80,030 +0.19(+2.08%)
May 15, 2020 8.464 9.769 8.464 9.094 85,909 +0.45(+5.20%)
May 14, 2020 8.361 8.755 8.148 8.645 106,059 +0.20(+2.43%)
May 13, 2020 9.661 9.949 8.401 8.440 79,512 -1.02(-10.75%)
May 12, 2020 10.73 10.73 9.244 9.456 100,569 -0.98(-9.37%)
May 11, 2020 10.66 10.88 10.33 10.43 48,196 -0.10(-0.97%)
May 08, 2020 10.24 10.88 10.24 10.54 58,245 +0.46(+4.62%)
May 07, 2020 9.937 10.39 9.906 10.07 29,011 +0.35(+3.65%)
May 06, 2020 9.228 10.17 9.157 9.717 58,661 +0.72(+8.06%)
May 05, 2020 9.259 9.713 8.913 8.992 43,472 -0.39(-4.12%)
May 04, 2020 9.464 9.676 9.362 9.378 37,655 -0.21(-2.22%)
May 01, 2020 10.23 10.24 9.575 9.590 45,936 -0.61(-6.02%)
Apr 30, 2020 11.13 11.13 9.685 10.21 97,374 -0.74(-6.77%)
Apr 29, 2020 10.40 11.45 10.29 10.95 102,649 +1.17(+12.02%)
Apr 28, 2020 9.386 10.24 9.189 9.772 121,309 +0.63(+6.90%)
Apr 27, 2020 8.668 9.401 8.661 9.141 44,488 +0.55(+6.42%)
Apr 24, 2020 8.527 8.818 8.519 8.590 82,483 +0.00(+0.00%)
Apr 23, 2020 8.030 8.668 8.026 8.590 68,375 +0.58(+7.18%)
Apr 22, 2020 8.062 8.424 7.880 8.014 70,658 +0.02(+0.30%)
Apr 21, 2020 8.156 8.455 7.841 7.991 132,193 -0.24(-2.97%)
Apr 20, 2020 8.219 8.511 8.140 8.235 80,520 -0.15(-1.79%)
Apr 17, 2020 8.621 8.798 8.274 8.385 91,112 -0.02(-0.28%)
Apr 16, 2020 8.763 8.865 8.196 8.408 52,173 -0.05(-0.56%)
Apr 15, 2020 8.527 8.819 8.129 8.456 133,357 -0.30(-3.42%)
Apr 14, 2020 8.661 9.039 8.511 8.755 81,409 +0.20(+2.30%)
Apr 13, 2020 8.393 8.720 8.243 8.558 113,916 +0.06(+0.74%)
Apr 09, 2020 8.211 8.779 7.865 8.495 115,476 +0.47(+5.89%)
Apr 08, 2020 7.250 8.590 7.250 8.022 123,961 +1.11(+16.08%)
Apr 07, 2020 7.620 8.259 6.659 6.911 555,512 -1.55(-18.34%)
Apr 06, 2020 8.881 9.538 8.393 8.464 87,701 -0.55(-6.12%)
Apr 03, 2020 9.456 9.939 8.605 9.015 69,920 -0.31(-3.30%)
Apr 02, 2020 9.449 9.933 9.323 9.323 16,113 +0.04(+0.42%)
Apr 01, 2020 9.496 9.961 9.003 9.283 50,888 -0.42(-4.31%)
Mar 31, 2020 9.338 10.11 9.283 9.701 60,329 +0.22(+2.33%)
Mar 30, 2020 10.06 11.06 9.338 9.480 46,633 -0.28(-2.91%)
Mar 27, 2020 8.605 10.50 8.314 9.764 136,160 +0.35(+3.77%)
Mar 26, 2020 10.28 10.40 9.378 9.409 111,985 -0.48(-4.86%)
Mar 25, 2020 9.898 11.81 9.854 9.890 115,066 -0.14(-1.41%)
Mar 24, 2020 9.449 10.33 9.220 10.03 60,376 +0.79(+8.52%)
Mar 23, 2020 9.472 9.677 8.598 9.244 123,586 -0.32(-3.38%)
Mar 20, 2020 7.486 9.724 7.486 9.567 214,963 +2.16(+29.15%)
Mar 19, 2020 6.202 7.597 6.095 7.408 101,926 +1.39(+23.04%)
Mar 18, 2020 6.727 6.750 5.959 6.021 123,775 -1.09(-15.33%)
Mar 17, 2020 6.758 7.626 6.735 7.111 84,831 +0.35(+5.11%)
Mar 16, 2020 9.776 9.776 6.527 6.766 161,388 -3.39(-33.41%)
Mar 13, 2020 10.38 10.63 9.983 10.16 75,917 -0.18(-1.78%)
Mar 12, 2020 11.71 11.71 10.10 10.34 97,187 -1.75(-14.48%)
Mar 11, 2020 12.90 12.98 11.91 12.10 82,187 -0.90(-6.91%)
Mar 10, 2020 12.88 13.08 12.86 12.99 75,825 +0.20(+1.56%)
Mar 09, 2020 13.36 13.36 12.10 12.79 66,006 -0.68(-5.07%)
Mar 06, 2020 13.35 13.63 13.26 13.48 91,543 -0.26(-1.90%)
Mar 05, 2020 13.35 13.74 13.25 13.74 119,073 +0.26(+1.94%)
Mar 04, 2020 13.13 13.76 13.06 13.48 61,123 +0.35(+2.63%)
Mar 03, 2020 13.81 13.88 13.09 13.13 57,815 -0.75(-5.42%)
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.