Skip to main content

Alpine Income Property Trust Inc (NY: PINE )

16.80 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 16.91 17.00 16.68 16.80 30,889 +0.02(+0.12%)
Jul 18, 2024 16.94 17.10 16.64 16.78 46,449 -0.15(-0.89%)
Jul 17, 2024 16.55 17.00 16.55 16.93 52,937 +0.28(+1.68%)
Jul 16, 2024 16.43 16.65 16.41 16.65 52,671 +0.38(+2.34%)
Jul 15, 2024 16.09 16.44 16.09 16.27 42,225 +0.32(+2.01%)
Jul 12, 2024 15.89 16.01 15.84 15.95 42,596 +0.22(+1.40%)
Jul 11, 2024 15.25 15.80 15.25 15.73 80,049 +0.63(+4.17%)
Jul 10, 2024 15.00 15.15 14.94 15.10 49,746 +0.10(+0.67%)
Jul 09, 2024 14.99 15.10 14.91 15.00 36,449 -0.09(-0.60%)
Jul 08, 2024 15.10 15.22 15.04 15.09 31,399 +0.02(+0.13%)
Jul 05, 2024 14.86 15.14 14.86 15.07 76,975 -0.12(-0.79%)
Jul 03, 2024 15.25 15.37 15.12 15.19 17,784 -0.10(-0.65%)
Jul 02, 2024 15.30 15.52 15.24 15.29 23,849 -0.11(-0.71%)
Jul 01, 2024 15.56 15.68 15.30 15.40 53,377 -0.16(-1.03%)
Jun 28, 2024 15.29 15.59 15.16 15.56 182,109 +0.46(+3.05%)
Jun 27, 2024 15.14 15.22 14.90 15.10 93,159 -0.01(-0.07%)
Jun 26, 2024 15.09 15.30 15.05 15.11 43,376 +0.01(+0.07%)
Jun 25, 2024 15.47 15.47 15.10 15.10 27,874 -0.56(-3.58%)
Jun 24, 2024 15.37 15.71 15.24 15.66 32,660 +0.31(+2.02%)
Jun 21, 2024 15.44 15.65 15.35 15.35 73,117 -0.06(-0.39%)
Jun 20, 2024 15.36 15.73 15.15 15.41 31,155 -0.03(-0.19%)
Jun 18, 2024 15.44 15.63 15.41 15.44 37,107 +0.06(+0.39%)
Jun 17, 2024 15.10 15.49 15.10 15.38 25,435 +0.29(+1.92%)
Jun 14, 2024 14.78 15.14 14.76 15.09 79,823 +0.19(+1.28%)
Jun 13, 2024 14.99 15.28 14.84 14.90 56,259 -0.13(-0.90%)
Jun 12, 2024 15.30 15.68 15.03 15.04 64,150 -0.05(-0.33%)
Jun 11, 2024 15.05 15.13 14.91 15.08 20,235 -0.06(-0.39%)
Jun 10, 2024 15.05 15.24 14.94 15.14 24,166 -0.01(-0.06%)
Jun 07, 2024 15.04 15.28 14.96 15.15 24,215 -0.05(-0.32%)
Jun 06, 2024 15.24 15.28 15.10 15.20 27,968 -0.01(-0.07%)
Jun 05, 2024 15.28 15.61 14.98 15.21 26,104 +0.04(+0.26%)
Jun 04, 2024 15.18 15.43 15.09 15.17 38,902 -0.21(-1.34%)
Jun 03, 2024 15.40 15.53 15.33 15.38 30,970 -0.02(-0.13%)
May 31, 2024 14.88 15.53 14.88 15.40 30,286 +0.52(+3.50%)
May 30, 2024 14.88 14.92 14.81 14.88 27,276 +0.13(+0.87%)
May 29, 2024 14.70 14.98 14.70 14.75 26,283 -0.08(-0.53%)
May 28, 2024 14.98 15.03 14.73 14.83 59,632 -0.15(-0.98%)
May 24, 2024 15.05 15.05 14.79 14.98 19,831 +0.03(+0.20%)
May 23, 2024 15.59 15.59 14.73 14.95 59,376 -0.36(-2.37%)
May 22, 2024 15.43 15.56 15.24 15.31 33,542 -0.27(-1.76%)
May 21, 2024 15.54 15.61 15.47 15.58 28,593 +0.05(+0.32%)
May 20, 2024 15.60 15.60 15.47 15.54 27,405 -0.02(-0.13%)
May 17, 2024 15.65 15.65 15.50 15.56 22,278 -0.02(-0.13%)
May 16, 2024 15.57 15.62 15.47 15.58 32,912 +0.04(+0.25%)
May 15, 2024 15.71 15.77 15.48 15.54 19,736 -0.18(-1.13%)
May 14, 2024 15.55 15.78 15.37 15.71 50,810 +0.32(+2.11%)
May 13, 2024 15.57 15.57 15.32 15.39 29,683 -0.04(-0.25%)
May 10, 2024 15.40 15.47 15.22 15.43 34,854 +0.06(+0.38%)
May 09, 2024 15.14 15.40 15.14 15.37 36,079 +0.16(+1.03%)
May 08, 2024 15.07 15.27 14.93 15.21 38,697 +0.12(+0.78%)
May 07, 2024 15.04 15.16 15.03 15.09 35,787 +0.11(+0.72%)
May 06, 2024 14.74 15.03 14.67 14.99 33,272 +0.32(+2.21%)
May 03, 2024 15.09 15.12 14.65 14.66 70,754 -0.30(-2.03%)
May 02, 2024 14.73 15.12 14.63 14.97 161,874 +0.30(+2.08%)
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.