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 (%)
May 28, 2021	15.14	15.27	15.01	15.20	72,694	+0.16(+1.05%)
May 27, 2021	14.92	15.10	14.81	15.04	76,690	+0.28(+1.86%)
May 26, 2021	14.87	14.91	14.63	14.77	59,137	+0.03(+0.17%)
May 25, 2021	15.16	15.23	14.73	14.74	39,360	-0.43(-2.80%)
May 24, 2021	15.07	15.26	15.03	15.17	49,612	+0.18(+1.22%)
May 21, 2021	15.07	15.07	14.93	14.99	60,757	-0.02(-0.11%)
May 20, 2021	14.82	15.03	14.59	15.00	46,952	+0.20(+1.35%)
May 19, 2021	14.71	14.80	14.47	14.80	69,165	+0.04(+0.28%)
May 18, 2021	14.89	15.04	14.74	14.76	43,914	-0.12(-0.78%)
May 17, 2021	14.84	15.03	14.65	14.88	50,192	+0.12(+0.79%)
May 14, 2021	14.73	14.99	14.59	14.76	78,675	+0.13(+0.85%)
May 13, 2021	14.72	14.84	14.46	14.63	69,439	+0.04(+0.29%)
May 12, 2021	14.94	14.94	14.59	14.59	86,693	-0.43(-2.83%)
May 11, 2021	14.94	15.11	14.65	15.02	75,851	+0.00(+0.00%)
May 10, 2021	14.85	15.16	14.85	15.02	62,255	+0.17(+1.12%)
May 07, 2021	14.85	14.92	14.73	14.85	53,519	+0.08(+0.56%)
May 06, 2021	14.84	14.84	14.61	14.77	44,644	-0.01(-0.06%)
May 05, 2021	14.89	15.02	14.64	14.78	84,102	-0.27(-1.77%)
May 04, 2021	15.06	15.14	14.91	15.04	53,626	-0.03(-0.22%)

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.