Indicators

Alpine Income Property Trust Inc (NY: PINE )

15.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.86	14.99	14.74	14.93	74,024	+0.16(+1.05%)
May 27, 2021	14.65	14.83	14.54	14.77	78,092	+0.27(+1.86%)
May 26, 2021	14.60	14.64	14.36	14.50	60,219	+0.02(+0.17%)
May 25, 2021	14.89	14.95	14.47	14.48	40,080	-0.42(-2.80%)
May 24, 2021	14.80	14.99	14.76	14.90	50,520	+0.18(+1.22%)
May 21, 2021	14.80	14.80	14.66	14.72	61,869	-0.02(-0.11%)
May 20, 2021	14.55	14.76	14.33	14.73	47,811	+0.20(+1.35%)
May 19, 2021	14.45	14.54	14.21	14.54	70,430	+0.04(+0.28%)
May 18, 2021	14.63	14.77	14.48	14.49	44,717	-0.11(-0.79%)
May 17, 2021	14.57	14.76	14.39	14.61	51,111	+0.11(+0.79%)
May 14, 2021	14.47	14.72	14.33	14.49	80,115	+0.12(+0.85%)
May 13, 2021	14.45	14.57	14.20	14.37	70,709	+0.04(+0.29%)
May 12, 2021	14.67	14.67	14.33	14.33	88,279	-0.42(-2.83%)
May 11, 2021	14.68	14.84	14.39	14.75	77,239	+0.00(+0.00%)
May 10, 2021	14.59	14.89	14.59	14.75	63,394	+0.16(+1.12%)
May 07, 2021	14.59	14.65	14.47	14.59	54,498	+0.08(+0.56%)
May 06, 2021	14.58	14.58	14.35	14.50	45,460	-0.01(-0.06%)
May 05, 2021	14.63	14.75	14.37	14.51	85,640	-0.26(-1.77%)
May 04, 2021	14.79	14.87	14.64	14.77	54,607	-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.