Indicators

Alpine Income Property Trust Inc (NY: PINE )

15.43 -0.05 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.