Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.93	16.95	16.42	16.48	52,767	-0.45(-2.66%)
Apr 28, 2022	17.02	17.02	16.81	16.93	40,317	+0.07(+0.42%)
Apr 27, 2022	16.99	17.08	16.79	16.86	54,016	-0.08(-0.47%)
Apr 26, 2022	17.28	17.67	16.89	16.94	76,950	-0.26(-1.54%)
Apr 25, 2022	16.95	17.23	16.77	17.21	74,074	+0.23(+1.35%)
Apr 22, 2022	16.88	17.20	16.77	16.98	61,628	+0.03(+0.16%)
Apr 21, 2022	17.14	17.30	16.91	16.95	30,835	-0.10(-0.57%)
Apr 20, 2022	16.68	17.05	16.68	17.05	70,525	+0.48(+2.87%)
Apr 19, 2022	16.47	16.60	16.44	16.57	51,784	+0.10(+0.59%)
Apr 18, 2022	16.48	16.54	16.40	16.47	44,252	+0.02(+0.11%)
Apr 14, 2022	16.10	16.47	16.10	16.46	31,901	+0.42(+2.64%)
Apr 13, 2022	16.22	16.22	16.01	16.03	68,478	-0.10(-0.60%)
Apr 12, 2022	16.28	16.47	16.06	16.13	49,931	-0.02(-0.11%)
Apr 11, 2022	16.31	16.36	15.96	16.15	65,371	-0.19(-1.19%)
Apr 08, 2022	16.42	16.50	16.31	16.34	37,149	-0.17(-1.01%)
Apr 07, 2022	16.70	16.70	16.36	16.51	38,601	-0.24(-1.42%)
Apr 06, 2022	16.69	16.87	16.69	16.75	51,322	-0.07(-0.42%)
Apr 05, 2022	16.84	16.96	16.79	16.82	66,272	-0.02(-0.10%)
Apr 04, 2022	16.84	16.84	16.61	16.84	37,598	+0.03(+0.16%)

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.