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 )

14.93 -0.31 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.