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 )

15.84 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 11.82 11.92 10.75 11.23 109,492 -0.70(-5.90%)
Jul 30, 2020 11.74 12.08 11.62 11.94 37,491 +0.11(+0.95%)
Jul 29, 2020 11.74 11.86 11.62 11.82 52,267 +0.11(+0.96%)
Jul 28, 2020 11.48 11.76 11.46 11.71 35,865 +0.16(+1.38%)
Jul 27, 2020 11.70 11.70 11.30 11.55 56,662 -0.13(-1.10%)
Jul 24, 2020 11.66 11.74 11.21 11.68 103,867 -0.14(-1.22%)
Jul 23, 2020 11.60 12.67 11.60 11.82 63,210 +0.23(+2.00%)
Jul 22, 2020 11.30 11.66 11.28 11.59 54,326 +0.18(+1.54%)
Jul 21, 2020 11.76 11.88 11.26 11.42 56,433 -0.30(-2.59%)
Jul 20, 2020 11.92 11.92 11.63 11.72 41,838 -0.06(-0.48%)
Jul 17, 2020 11.81 11.91 11.53 11.78 56,621 -0.03(-0.27%)
Jul 16, 2020 12.02 12.05 11.61 11.81 51,550 -0.30(-2.45%)
Jul 15, 2020 11.63 12.30 11.52 12.10 78,667 +0.79(+7.00%)
Jul 14, 2020 10.84 11.31 10.77 11.31 39,842 +0.46(+4.20%)
Jul 13, 2020 11.08 11.24 10.84 10.86 62,400 -0.13(-1.17%)
Jul 10, 2020 10.70 11.07 10.70 10.98 69,120 +0.26(+2.46%)
Jul 09, 2020 11.21 11.21 10.52 10.72 76,839 -0.50(-4.49%)
Jul 08, 2020 11.41 11.51 10.92 11.22 74,366 -0.32(-2.77%)
Jul 07, 2020 12.16 12.20 11.48 11.54 83,289 -0.74(-5.99%)
Jul 06, 2020 12.33 12.44 11.95 12.28 111,449 +0.11(+0.92%)
Jul 02, 2020 12.72 12.80 12.00 12.17 47,621 -0.53(-4.16%)
Jul 01, 2020 13.04 13.06 12.39 12.70 56,206 -0.31(-2.40%)
Jun 30, 2020 12.58 13.01 12.55 13.01 95,343 +0.28(+2.20%)
Jun 29, 2020 11.99 13.24 11.76 12.73 100,975 +1.02(+8.68%)
Jun 26, 2020 12.96 12.96 11.52 11.71 1,109,298 -1.42(-10.84%)
Jun 25, 2020 12.29 13.14 12.29 13.14 115,823 +0.86(+6.97%)
Jun 24, 2020 13.52 13.52 12.20 12.28 116,759 -1.26(-9.28%)
Jun 23, 2020 13.82 13.82 13.26 13.54 201,853 +0.14(+1.01%)
Jun 22, 2020 13.16 14.03 12.40 13.40 152,453 +0.38(+2.95%)
Jun 19, 2020 13.88 14.39 12.90 13.02 393,472 -0.58(-4.24%)
Jun 18, 2020 13.53 13.59 13.20 13.59 155,103 +0.18(+1.31%)
Jun 17, 2020 13.90 13.90 13.22 13.42 152,234 +0.01(+0.06%)
Jun 16, 2020 13.39 14.32 13.21 13.41 115,842 +0.49(+3.78%)
Jun 15, 2020 12.98 13.70 12.70 12.92 117,608 +0.07(+0.56%)
Jun 12, 2020 11.50 13.14 11.46 12.85 59,870 +1.58(+13.98%)
Jun 11, 2020 11.72 11.87 10.96 11.27 131,192 -0.45(-3.84%)
Jun 10, 2020 12.09 12.26 11.05 11.72 122,331 -0.13(-1.07%)
Jun 09, 2020 11.90 12.11 11.60 11.85 67,154 -0.06(-0.53%)
Jun 08, 2020 12.29 12.39 11.91 11.91 78,367 +0.08(+0.67%)
Jun 05, 2020 12.31 12.56 11.62 11.83 61,988 +0.62(+5.56%)
Jun 04, 2020 12.97 13.54 11.07 11.21 94,380 -0.58(-4.95%)
Jun 03, 2020 11.82 11.98 11.26 11.79 79,712 +0.54(+4.84%)
Jun 02, 2020 10.12 11.76 10.10 11.25 66,546 +1.34(+13.53%)
Jun 01, 2020 9.593 10.20 9.561 9.908 48,832 +0.15(+1.54%)
May 29, 2020 9.466 9.991 9.190 9.758 60,593 +0.30(+3.17%)
May 28, 2020 9.679 9.861 9.238 9.458 53,691 +0.13(+1.35%)
May 27, 2020 9.466 9.474 9.039 9.332 68,343 +0.02(+0.25%)
May 26, 2020 9.742 9.906 9.309 9.309 44,520 -0.07(-0.76%)
May 22, 2020 9.001 9.411 8.701 9.380 40,438 +0.33(+3.66%)
May 21, 2020 9.080 9.466 9.040 9.048 65,157 -0.41(-4.30%)
May 20, 2020 9.545 9.806 8.307 9.454 81,885 -0.09(-0.95%)
May 19, 2020 9.119 9.624 9.088 9.545 85,774 +0.25(+2.72%)
May 18, 2020 9.553 9.670 9.230 9.293 79,947 +0.19(+2.08%)
May 15, 2020 8.472 9.779 8.472 9.103 85,820 +0.45(+5.20%)
May 14, 2020 8.370 8.764 8.157 8.654 105,949 +0.21(+2.43%)
May 13, 2020 9.671 9.959 8.409 8.449 79,430 -1.02(-10.75%)
May 12, 2020 10.74 10.74 9.253 9.466 100,465 -0.98(-9.37%)
May 11, 2020 10.67 10.89 10.34 10.44 48,146 -0.10(-0.97%)
May 08, 2020 10.26 10.89 10.26 10.55 58,185 +0.47(+4.62%)
May 07, 2020 9.947 10.40 9.916 10.08 28,981 +0.35(+3.65%)
May 06, 2020 9.238 10.18 9.167 9.727 58,601 +0.73(+8.06%)
May 05, 2020 9.269 9.723 8.922 9.001 43,427 -0.39(-4.12%)
May 04, 2020 9.474 9.686 9.372 9.387 37,616 -0.21(-2.22%)
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.