Skip to main content

Alpine Income Property Trust Inc (NY: PINE )

15.35 -0.06 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.86 14.99 14.74 14.93 74,024 +0.16(+1.05%)
May 27, 2021 14.65 14.83 14.54 14.77 78,092 +0.27(+1.86%)
May 26, 2021 14.60 14.64 14.36 14.50 60,219 +0.02(+0.17%)
May 25, 2021 14.89 14.95 14.47 14.48 40,080 -0.42(-2.80%)
May 24, 2021 14.80 14.99 14.76 14.90 50,520 +0.18(+1.22%)
May 21, 2021 14.80 14.80 14.66 14.72 61,869 -0.02(-0.11%)
May 20, 2021 14.55 14.76 14.33 14.73 47,811 +0.20(+1.35%)
May 19, 2021 14.45 14.54 14.21 14.54 70,430 +0.04(+0.28%)
May 18, 2021 14.63 14.77 14.48 14.49 44,717 -0.11(-0.79%)
May 17, 2021 14.57 14.76 14.39 14.61 51,111 +0.11(+0.79%)
May 14, 2021 14.47 14.72 14.33 14.49 80,115 +0.12(+0.85%)
May 13, 2021 14.45 14.57 14.20 14.37 70,709 +0.04(+0.29%)
May 12, 2021 14.67 14.67 14.33 14.33 88,279 -0.42(-2.83%)
May 11, 2021 14.68 14.84 14.39 14.75 77,239 +0.00(+0.00%)
May 10, 2021 14.59 14.89 14.59 14.75 63,394 +0.16(+1.12%)
May 07, 2021 14.59 14.65 14.47 14.59 54,498 +0.08(+0.56%)
May 06, 2021 14.58 14.58 14.35 14.50 45,460 -0.01(-0.06%)
May 05, 2021 14.63 14.75 14.37 14.51 85,640 -0.26(-1.77%)
May 04, 2021 14.79 14.87 14.64 14.77 54,607 -0.03(-0.22%)
May 03, 2021 15.08 15.08 14.76 14.81 69,087 -0.11(-0.71%)
Apr 30, 2021 14.90 15.00 14.84 14.91 113,197 +0.06(+0.39%)
Apr 29, 2021 14.82 14.94 14.77 14.86 163,259 +0.16(+1.11%)
Apr 28, 2021 14.51 14.73 14.46 14.69 60,501 +0.18(+1.24%)
Apr 27, 2021 14.66 14.76 14.40 14.51 67,487 -0.22(-1.50%)
Apr 26, 2021 14.96 15.03 14.73 14.73 66,116 -0.28(-1.86%)
Apr 23, 2021 15.15 15.27 14.89 15.01 50,310 -0.02(-0.16%)
Apr 22, 2021 15.08 15.43 14.86 15.04 100,223 +0.23(+1.55%)
Apr 21, 2021 14.77 14.90 14.69 14.81 46,508 +0.07(+0.50%)
Apr 20, 2021 14.76 14.92 14.59 14.73 38,272 -0.11(-0.72%)
Apr 19, 2021 14.88 14.93 14.67 14.84 43,604 -0.06(-0.38%)
Apr 16, 2021 14.83 15.04 14.60 14.90 44,814 +0.07(+0.50%)
Apr 15, 2021 14.74 14.85 14.56 14.82 42,713 +0.15(+1.00%)
Apr 14, 2021 14.85 14.97 14.67 14.68 45,795 -0.24(-1.59%)
Apr 13, 2021 14.84 14.98 14.74 14.91 44,752 -0.02(-0.11%)
Apr 12, 2021 14.91 14.93 14.63 14.93 50,048 +0.00(+0.00%)
Apr 09, 2021 14.95 15.10 14.86 14.93 79,006 -0.16(-1.03%)
Apr 08, 2021 15.07 15.13 14.86 15.08 63,846 +0.05(+0.33%)
Apr 07, 2021 15.11 15.27 14.86 15.04 84,833 +0.02(+0.11%)
Apr 06, 2021 15.12 15.22 15.00 15.02 62,835 -0.03(-0.22%)
Apr 05, 2021 14.72 15.10 14.62 15.05 103,112 +0.43(+2.97%)
Apr 01, 2021 14.30 14.72 14.19 14.62 87,554 +0.40(+2.82%)
Mar 31, 2021 14.26 14.38 14.17 14.22 102,377 +0.02(+0.17%)
Mar 30, 2021 14.09 14.33 13.98 14.19 77,048 +0.11(+0.76%)
Mar 29, 2021 13.59 14.20 13.59 14.09 98,949 +0.47(+3.49%)
Mar 26, 2021 13.57 13.66 13.44 13.61 117,837 +0.16(+1.22%)
Mar 25, 2021 13.63 13.63 13.22 13.45 78,257 -0.11(-0.79%)
Mar 24, 2021 13.63 13.76 13.52 13.55 110,371 +0.07(+0.49%)
Mar 23, 2021 13.84 13.85 13.39 13.49 90,378 -0.28(-2.02%)
Mar 22, 2021 14.39 14.39 13.65 13.77 126,510 -0.38(-2.66%)
Mar 19, 2021 14.46 14.46 14.09 14.14 150,563 -0.38(-2.65%)
Mar 18, 2021 14.54 14.58 14.46 14.53 103,933 -0.02(-0.11%)
Mar 17, 2021 14.58 14.60 14.46 14.54 94,643 +0.00(+0.00%)
Mar 16, 2021 14.79 14.79 14.50 14.54 158,802 -0.20(-1.37%)
Mar 15, 2021 14.75 14.79 14.62 14.75 179,551 +0.04(+0.27%)
Mar 12, 2021 14.54 14.75 14.47 14.71 103,218 +0.12(+0.83%)
Mar 11, 2021 14.68 14.76 14.50 14.58 228,360 -0.04(-0.28%)
Mar 10, 2021 14.66 14.78 14.58 14.62 119,085 +0.01(+0.05%)
Mar 09, 2021 14.83 14.84 14.59 14.62 71,057 -0.13(-0.88%)
Mar 08, 2021 14.71 14.87 14.62 14.75 68,321 +0.01(+0.05%)
Mar 05, 2021 14.69 14.75 14.13 14.74 44,678 +0.15(+1.05%)
Mar 04, 2021 14.69 14.88 14.53 14.58 63,911 -0.18(-1.20%)
Mar 03, 2021 14.86 14.92 14.66 14.76 56,482 +0.00(+0.00%)
Mar 02, 2021 14.91 14.91 14.61 14.76 32,905 -0.09(-0.60%)
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.