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 )

15.68 +0.53 (+3.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 11.42 11.48 11.14 11.30 30,859 -0.15(-1.34%)
Oct 29, 2020 11.27 11.55 11.10 11.46 30,527 +0.23(+2.09%)
Oct 28, 2020 11.34 11.66 11.07 11.22 75,152 -0.32(-2.81%)
Oct 27, 2020 12.05 12.18 11.46 11.54 32,037 -0.64(-5.25%)
Oct 26, 2020 12.35 12.39 11.91 12.18 38,957 -0.34(-2.72%)
Oct 23, 2020 12.84 13.15 12.09 12.52 61,719 -0.36(-2.77%)
Oct 22, 2020 12.23 13.29 12.22 12.88 65,867 +1.02(+8.61%)
Oct 21, 2020 11.80 11.86 11.54 11.86 14,394 +0.16(+1.38%)
Oct 20, 2020 11.51 11.70 11.36 11.70 21,712 +0.36(+3.14%)
Oct 19, 2020 11.41 11.60 11.31 11.34 32,305 -0.07(-0.64%)
Oct 16, 2020 11.72 11.94 11.36 11.41 35,797 -0.40(-3.36%)
Oct 15, 2020 11.70 12.12 11.51 11.81 66,173 -0.01(-0.07%)
Oct 14, 2020 12.13 12.24 11.79 11.82 39,852 -0.25(-2.08%)
Oct 13, 2020 12.59 12.62 11.83 12.07 40,878 -0.50(-4.00%)
Oct 12, 2020 12.69 12.77 12.34 12.57 36,271 -0.06(-0.51%)
Oct 09, 2020 12.57 12.79 12.52 12.64 34,686 +0.05(+0.39%)
Oct 08, 2020 12.67 12.82 12.56 12.59 48,621 +0.00(+0.00%)
Oct 07, 2020 12.27 12.72 12.27 12.59 104,586 +0.30(+2.44%)
Oct 06, 2020 12.67 12.67 12.16 12.29 35,518 -0.36(-2.82%)
Oct 05, 2020 13.14 13.29 12.56 12.65 33,687 -0.27(-2.07%)
Oct 02, 2020 12.64 12.96 12.61 12.91 61,349 -0.05(-0.37%)
Oct 01, 2020 12.60 13.07 12.51 12.96 35,606 +0.36(+2.89%)
Sep 30, 2020 12.80 12.89 12.09 12.60 78,422 -0.01(-0.06%)
Sep 29, 2020 12.91 13.00 12.56 12.61 24,411 -0.31(-2.38%)
Sep 28, 2020 12.56 13.08 12.36 12.91 69,664 +0.28(+2.24%)
Sep 25, 2020 12.18 13.04 12.18 12.63 58,263 +0.28(+2.23%)
Sep 24, 2020 13.25 13.25 12.15 12.35 55,910 -0.83(-6.33%)
Sep 23, 2020 13.23 13.43 13.04 13.19 162,089 -0.06(-0.43%)
Sep 22, 2020 12.88 13.29 12.69 13.25 55,555 +0.45(+3.48%)
Sep 21, 2020 13.37 13.37 12.69 12.80 96,751 -0.77(-5.67%)
Sep 18, 2020 13.20 13.57 12.99 13.57 113,934 +0.54(+4.17%)
Sep 17, 2020 12.91 13.32 12.69 13.03 25,781 -0.09(-0.68%)
Sep 16, 2020 13.31 13.40 13.07 13.12 43,616 +0.02(+0.19%)
Sep 15, 2020 12.61 13.16 12.56 13.09 52,274 +0.46(+3.66%)
Sep 14, 2020 12.17 13.23 12.17 12.63 123,828 +0.74(+6.20%)
Sep 11, 2020 12.66 12.66 11.60 11.89 56,304 -0.63(-5.04%)
Sep 10, 2020 11.99 12.74 11.99 12.52 71,319 +0.69(+5.81%)
Sep 09, 2020 11.15 12.04 11.15 11.84 89,122 +0.72(+6.47%)
Sep 08, 2020 11.37 11.37 10.97 11.12 72,498 -0.10(-0.93%)
Sep 04, 2020 11.68 11.82 11.10 11.22 58,431 -0.15(-1.34%)
Sep 03, 2020 11.72 11.94 11.25 11.37 55,267 -0.34(-2.93%)
Sep 02, 2020 11.64 11.79 11.43 11.72 48,988 +0.06(+0.55%)
Sep 01, 2020 11.46 11.72 11.42 11.65 35,695 +0.06(+0.48%)
Aug 31, 2020 11.53 11.95 11.24 11.60 61,733 +0.25(+2.18%)
Aug 28, 2020 11.19 11.35 11.10 11.35 39,663 +0.30(+2.68%)
Aug 27, 2020 11.17 11.54 10.99 11.05 93,987 +0.30(+2.83%)
Aug 26, 2020 11.73 11.73 10.63 10.75 166,531 -0.89(-7.62%)
Aug 25, 2020 11.49 11.72 11.32 11.64 46,799 +0.16(+1.39%)
Aug 24, 2020 11.42 11.55 11.01 11.48 86,079 -0.03(-0.28%)
Aug 21, 2020 11.55 11.59 10.75 11.51 151,146 -0.23(-1.97%)
Aug 20, 2020 11.72 12.04 11.53 11.74 51,427 -0.14(-1.21%)
Aug 19, 2020 11.86 12.09 11.78 11.88 36,278 +0.03(+0.27%)
Aug 18, 2020 12.04 12.16 11.79 11.85 42,442 -0.20(-1.66%)
Aug 17, 2020 11.51 12.07 11.51 12.05 69,459 +0.60(+5.23%)
Aug 14, 2020 11.51 11.63 11.27 11.45 28,902 -0.12(-1.04%)
Aug 13, 2020 11.60 11.76 11.51 11.57 20,632 +0.02(+0.21%)
Aug 12, 2020 11.70 11.81 11.50 11.55 27,148 -0.14(-1.16%)
Aug 11, 2020 12.24 12.46 11.63 11.68 56,016 -0.58(-4.69%)
Aug 10, 2020 12.27 12.65 12.22 12.26 51,049 +0.08(+0.66%)
Aug 07, 2020 11.84 12.30 11.78 12.18 32,656 +0.35(+2.97%)
Aug 06, 2020 11.80 11.83 11.63 11.83 9,565 +0.02(+0.20%)
Aug 05, 2020 11.89 11.89 11.27 11.80 51,848 -0.02(-0.14%)
Aug 04, 2020 11.72 11.98 11.72 11.82 32,455 +0.10(+0.89%)
Aug 03, 2020 11.09 11.79 10.93 11.72 70,469 +0.50(+4.42%)
Jul 31, 2020 11.81 11.91 10.74 11.22 109,606 -0.70(-5.90%)
Jul 30, 2020 11.73 12.07 11.60 11.92 37,530 +0.11(+0.95%)
Jul 29, 2020 11.73 11.85 11.60 11.81 52,321 +0.11(+0.96%)
Jul 28, 2020 11.47 11.75 11.44 11.70 35,902 +0.16(+1.39%)
Jul 27, 2020 11.68 11.68 11.29 11.54 56,721 -0.13(-1.10%)
Jul 24, 2020 11.64 11.73 11.20 11.67 103,975 -0.14(-1.22%)
Jul 23, 2020 11.59 12.66 11.59 11.81 63,276 +0.23(+2.00%)
Jul 22, 2020 11.29 11.65 11.27 11.58 54,382 +0.18(+1.54%)
Jul 21, 2020 11.75 11.87 11.25 11.40 56,492 -0.30(-2.59%)
Jul 20, 2020 11.91 11.91 11.62 11.71 41,881 -0.06(-0.48%)
Jul 17, 2020 11.80 11.90 11.52 11.76 56,679 -0.03(-0.27%)
Jul 16, 2020 12.00 12.04 11.60 11.80 51,603 -0.30(-2.45%)
Jul 15, 2020 11.62 12.29 11.51 12.09 78,748 +0.79(+7.00%)
Jul 14, 2020 10.83 11.30 10.76 11.30 39,883 +0.46(+4.20%)
Jul 13, 2020 11.07 11.23 10.83 10.85 62,465 -0.13(-1.17%)
Jul 10, 2020 10.69 11.06 10.69 10.97 69,191 +0.26(+2.46%)
Jul 09, 2020 11.20 11.20 10.51 10.71 76,919 -0.50(-4.49%)
Jul 08, 2020 11.40 11.50 10.91 11.21 74,443 -0.32(-2.77%)
Jul 07, 2020 12.15 12.19 11.47 11.53 83,375 -0.74(-5.99%)
Jul 06, 2020 12.32 12.43 11.94 12.27 111,565 +0.11(+0.92%)
Jul 02, 2020 12.71 12.79 11.99 12.16 47,671 -0.53(-4.16%)
Jul 01, 2020 13.03 13.04 12.38 12.68 56,264 -0.31(-2.40%)
Jun 30, 2020 12.56 13.00 12.54 13.00 95,442 +0.28(+2.20%)
Jun 29, 2020 11.98 13.23 11.75 12.72 101,080 +1.02(+8.67%)
Jun 26, 2020 12.95 12.95 11.51 11.70 1,110,449 -1.42(-10.84%)
Jun 25, 2020 12.28 13.12 12.28 13.12 115,943 +0.86(+6.97%)
Jun 24, 2020 13.51 13.51 12.19 12.27 116,880 -1.25(-9.28%)
Jun 23, 2020 13.81 13.81 13.24 13.52 202,063 +0.14(+1.02%)
Jun 22, 2020 13.15 14.01 12.39 13.39 152,611 +0.38(+2.95%)
Jun 19, 2020 13.87 14.38 12.88 13.00 393,881 -0.58(-4.24%)
Jun 18, 2020 13.51 13.58 13.19 13.58 155,264 +0.18(+1.31%)
Jun 17, 2020 13.88 13.88 13.20 13.40 152,392 +0.01(+0.06%)
Jun 16, 2020 13.38 14.31 13.20 13.39 115,962 +0.49(+3.78%)
Jun 15, 2020 12.97 13.69 12.69 12.91 117,730 +0.07(+0.56%)
Jun 12, 2020 11.48 13.12 11.44 12.84 59,932 +1.57(+13.98%)
Jun 11, 2020 11.71 11.86 10.95 11.26 131,328 -0.45(-3.84%)
Jun 10, 2020 12.07 12.25 11.04 11.71 122,458 -0.13(-1.07%)
Jun 09, 2020 11.88 12.10 11.59 11.84 67,223 -0.06(-0.53%)
Jun 08, 2020 12.28 12.37 11.90 11.90 78,449 +0.08(+0.67%)
Jun 05, 2020 12.30 12.55 11.61 11.82 62,052 +0.62(+5.56%)
Jun 04, 2020 12.96 13.52 11.06 11.20 94,478 -0.58(-4.95%)
Jun 03, 2020 11.80 11.97 11.25 11.78 79,795 +0.54(+4.84%)
Jun 02, 2020 10.11 11.75 10.09 11.24 66,615 +1.34(+13.54%)
Jun 01, 2020 9.583 10.19 9.551 9.898 48,883 +0.15(+1.54%)
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%)
Mar 02, 2020 14.08 14.13 13.50 13.88 73,059 -0.25(-1.74%)
Feb 28, 2020 14.19 14.28 13.45 14.13 160,039 -0.25(-1.71%)
Feb 27, 2020 14.38 14.44 14.10 14.38 68,255 -0.12(-0.85%)
Feb 26, 2020 14.48 14.62 14.48 14.50 38,346 -0.13(-0.89%)
Feb 25, 2020 14.40 14.63 14.40 14.63 49,485 +0.08(+0.58%)
Feb 24, 2020 15.01 15.01 14.51 14.54 38,266 -0.51(-3.37%)
Feb 21, 2020 14.84 15.05 14.81 15.05 29,950 +0.25(+1.66%)
Feb 20, 2020 14.97 15.09 14.70 14.81 51,652 -0.15(-1.03%)
Feb 19, 2020 14.94 14.97 14.86 14.96 35,728 -0.00(-0.01%)
Feb 18, 2020 15.05 15.22 14.86 14.96 41,851 -0.05(-0.35%)
Feb 14, 2020 14.75 15.01 14.64 15.01 55,994 +0.24(+1.64%)
Feb 13, 2020 14.90 14.94 14.73 14.77 22,250 -0.12(-0.77%)
Feb 12, 2020 14.86 14.94 14.78 14.89 30,020 +0.03(+0.18%)
Feb 11, 2020 14.71 15.23 14.61 14.86 130,051 +0.16(+1.10%)
Feb 10, 2020 14.65 14.70 14.61 14.70 34,940 +0.05(+0.31%)
Feb 07, 2020 14.52 14.74 14.52 14.65 63,026 -0.06(-0.42%)
Feb 06, 2020 14.59 14.77 14.59 14.71 73,352 +0.12(+0.84%)
Feb 05, 2020 14.62 14.67 14.41 14.59 26,440 -0.08(-0.52%)
Feb 04, 2020 14.63 14.74 14.60 14.67 126,834 +0.04(+0.26%)
Feb 03, 2020 14.65 14.67 14.40 14.63 98,686 +0.02(+0.16%)
Jan 31, 2020 14.55 14.61 14.48 14.61 40,758 +0.05(+0.37%)
Jan 30, 2020 14.51 14.61 14.42 14.55 30,317 -0.09(-0.63%)
Jan 29, 2020 14.63 14.65 14.58 14.64 62,666 -0.01(-0.05%)
Jan 28, 2020 14.63 14.67 14.56 14.65 125,420 +0.05(+0.34%)
Jan 27, 2020 14.33 14.67 14.33 14.60 27,231 +0.07(+0.45%)
Jan 24, 2020 14.58 14.58 14.40 14.54 13,542 -0.13(-0.89%)
Jan 23, 2020 14.66 14.70 14.59 14.67 35,176 +0.01(+0.05%)
Jan 22, 2020 14.63 14.67 14.56 14.66 47,110 -0.01(-0.05%)
Jan 21, 2020 14.74 14.74 14.57 14.67 61,464 -0.09(-0.62%)
Jan 17, 2020 14.68 14.78 14.67 14.76 130,739 -0.01(-0.05%)
Jan 16, 2020 14.84 14.84 14.64 14.77 34,996 +0.02(+0.16%)
Jan 15, 2020 14.74 14.78 14.21 14.74 114,104 +0.02(+0.16%)
Jan 14, 2020 14.71 14.79 14.67 14.72 108,051 -0.10(-0.67%)
Jan 13, 2020 14.74 14.84 14.61 14.82 193,582 +0.12(+0.78%)
Jan 10, 2020 14.77 14.84 14.61 14.71 117,066 -0.03(-0.21%)
Jan 09, 2020 14.57 14.74 14.51 14.74 91,874 +0.15(+1.00%)
Jan 08, 2020 14.59 14.59 14.51 14.59 30,604 +0.03(+0.21%)
Jan 07, 2020 14.55 14.60 14.51 14.56 19,729 +0.05(+0.32%)
Jan 06, 2020 14.40 14.62 14.40 14.51 71,440 +0.00(+0.00%)
Jan 03, 2020 14.62 14.62 14.51 14.51 25,783 -0.11(-0.74%)
Jan 02, 2020 14.67 14.67 14.56 14.62 15,591 +0.01(+0.05%)
Dec 31, 2019 14.55 14.64 14.48 14.61 34,508 +0.10(+0.69%)
Dec 30, 2019 14.44 14.62 14.44 14.51 11,166 +0.08(+0.53%)
Dec 27, 2019 14.51 14.59 14.21 14.44 34,638 -0.08(-0.53%)
Dec 26, 2019 14.39 14.54 14.39 14.51 13,990 +0.00(+0.00%)
Dec 24, 2019 14.48 14.63 14.48 14.51 10,938 +0.03(+0.21%)
Dec 23, 2019 14.51 14.54 14.48 14.48 49,225 -0.03(-0.21%)
Dec 20, 2019 14.55 14.55 14.44 14.51 42,581 -0.05(-0.37%)
Dec 19, 2019 14.48 14.59 14.48 14.57 65,514 +0.09(+0.63%)
Dec 18, 2019 14.35 14.48 14.32 14.48 31,528 +0.16(+1.12%)
Dec 17, 2019 14.55 14.55 14.19 14.32 85,525 -0.19(-1.32%)
Dec 16, 2019 14.54 14.54 14.34 14.51 46,568 +0.08(+0.53%)
Dec 13, 2019 14.42 14.51 14.32 14.43 57,080 +0.06(+0.43%)
Dec 12, 2019 14.20 14.39 14.01 14.37 61,427 +0.13(+0.91%)
Dec 11, 2019 14.32 14.32 14.12 14.24 69,549 -0.05(-0.32%)
Dec 10, 2019 14.12 14.37 14.12 14.29 112,718 +0.05(+0.32%)
Dec 09, 2019 14.28 14.32 14.12 14.24 50,752 -0.04(-0.27%)
Dec 06, 2019 14.32 14.39 14.10 14.28 90,650 -0.04(-0.27%)
Dec 05, 2019 14.36 14.40 14.29 14.32 84,407 -0.08(-0.53%)
Dec 04, 2019 14.51 14.51 14.21 14.39 64,803 -0.14(-0.95%)
Dec 03, 2019 14.43 14.62 14.20 14.53 45,753 +0.05(+0.32%)
Dec 02, 2019 14.35 14.52 14.15 14.48 80,436 +0.11(+0.80%)
Nov 29, 2019 14.35 14.39 14.32 14.37 7,314 +0.00(+0.00%)
Nov 27, 2019 14.38 14.44 14.25 14.37 120,953 -0.02(-0.16%)
Nov 26, 2019 14.26 14.56 14.12 14.39 238,726 +0.11(+0.80%)
Nov 25, 2019 14.51 14.51 14.06 14.28 406,805 -0.27(-1.84%)
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.