Skip to main content

Alpine Income Property Trust Inc (NY: PINE )

14.58 -0.25 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 14.84 15.02 14.51 14.58 69,138 -0.25(-1.69%)
Apr 16, 2024 15.24 15.24 14.81 14.83 36,261 -0.41(-2.69%)
Apr 15, 2024 15.33 15.41 15.07 15.24 140,209 +0.01(+0.07%)
Apr 12, 2024 15.20 15.32 15.11 15.23 23,801 -0.06(-0.39%)
Apr 11, 2024 15.17 15.35 15.00 15.29 38,501 +0.29(+1.93%)
Apr 10, 2024 15.17 15.17 14.87 15.00 50,318 -0.46(-2.98%)
Apr 09, 2024 15.26 15.50 15.16 15.46 24,324 +0.24(+1.58%)
Apr 08, 2024 15.26 15.37 15.14 15.22 31,236 +0.09(+0.59%)
Apr 05, 2024 14.99 15.21 14.95 15.13 23,876 +0.16(+1.07%)
Apr 04, 2024 15.24 15.39 14.93 14.97 52,490 -0.22(-1.45%)
Apr 03, 2024 15.35 15.42 15.00 15.19 56,704 -0.16(-1.04%)
Apr 02, 2024 15.40 15.41 15.08 15.35 70,763 -0.15(-0.97%)
Apr 01, 2024 15.35 15.56 15.04 15.50 91,336 +0.22(+1.44%)
Mar 28, 2024 15.26 15.50 15.12 15.28 61,419 +0.10(+0.66%)
Mar 27, 2024 15.16 15.39 15.04 15.18 44,960 +0.15(+1.00%)
Mar 26, 2024 15.22 15.27 14.96 15.03 104,829 -0.18(-1.18%)
Mar 25, 2024 15.34 15.45 15.17 15.21 41,608 -0.11(-0.72%)
Mar 22, 2024 15.62 15.62 15.13 15.32 53,119 -0.24(-1.54%)
Mar 21, 2024 15.54 15.73 15.45 15.56 52,868 +0.00(+0.00%)
Mar 20, 2024 15.15 15.63 15.15 15.56 45,144 +0.28(+1.83%)
Mar 19, 2024 15.15 15.33 15.08 15.28 51,264 +0.16(+1.06%)
Mar 18, 2024 15.31 15.49 15.05 15.12 42,588 -0.19(-1.24%)
Mar 15, 2024 15.17 15.52 15.14 15.31 134,017 +0.01(+0.07%)
Mar 14, 2024 15.53 15.53 15.00 15.30 181,010 -0.32(-2.05%)
Mar 13, 2024 15.40 15.96 15.40 15.62 80,358 -0.07(-0.41%)
Mar 12, 2024 15.72 15.79 15.65 15.69 39,374 -0.06(-0.37%)
Mar 11, 2024 15.46 15.85 15.43 15.74 29,601 +0.22(+1.39%)
Mar 08, 2024 15.61 15.76 15.40 15.53 28,651 +0.07(+0.45%)
Mar 07, 2024 15.55 15.60 15.42 15.46 22,339 +0.04(+0.25%)
Mar 06, 2024 15.37 15.52 15.28 15.42 37,134 +0.19(+1.23%)
Mar 05, 2024 15.45 15.53 15.22 15.23 28,910 -0.24(-1.53%)
Mar 04, 2024 15.13 15.51 15.13 15.47 30,388 +0.31(+2.08%)
Mar 01, 2024 15.30 15.40 15.13 15.15 47,262 -0.19(-1.22%)
Feb 29, 2024 14.92 15.48 14.92 15.34 69,011 +0.33(+2.23%)
Feb 28, 2024 15.01 15.20 14.99 15.01 23,880 -0.12(-0.78%)
Feb 27, 2024 15.36 15.44 15.09 15.12 33,774 -0.27(-1.72%)
Feb 26, 2024 15.58 15.62 15.35 15.39 35,317 -0.26(-1.63%)
Feb 23, 2024 15.61 15.80 15.54 15.65 44,331 -0.03(-0.19%)
Feb 22, 2024 15.65 15.72 15.44 15.68 61,187 -0.03(-0.19%)
Feb 21, 2024 15.64 15.76 15.57 15.70 74,208 -0.03(-0.19%)
Feb 20, 2024 15.65 15.83 15.58 15.73 96,777 +0.09(+0.57%)
Feb 16, 2024 15.58 15.82 15.58 15.65 54,176 -0.05(-0.31%)
Feb 15, 2024 15.35 15.73 15.35 15.69 66,047 +0.35(+2.31%)
Feb 14, 2024 15.30 15.50 15.11 15.34 44,115 +0.13(+0.84%)
Feb 13, 2024 15.30 15.51 15.12 15.21 76,970 -0.54(-3.43%)
Feb 12, 2024 15.33 15.81 15.33 15.75 60,000 +0.47(+3.09%)
Feb 09, 2024 14.92 15.46 14.92 15.28 54,992 +0.32(+2.17%)
Feb 08, 2024 14.91 15.16 14.86 14.96 39,563 -0.02(-0.13%)
Feb 07, 2024 14.85 15.16 14.85 14.98 38,597 +0.05(+0.33%)
Feb 06, 2024 14.81 15.06 14.81 14.93 33,003 +0.01(+0.07%)
Feb 05, 2024 15.10 15.10 14.79 14.92 54,134 -0.23(-1.49%)
Feb 02, 2024 15.33 15.48 15.12 15.14 45,899 -0.25(-1.60%)
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.