Alpine Income Property Trust, Inc. Common Stock (NY: PINE )

16.41 +0.12 (+0.74%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 16.33 16.42 16.22 16.41 29,618 +0.12(+0.74%)
Dec 23, 2024 16.34 16.34 16.15 16.29 98,928 -0.10(-0.61%)
Dec 20, 2024 16.22 16.69 16.22 16.39 213,546 -0.03(-0.18%)
Dec 19, 2024 16.54 16.62 16.37 16.42 84,018 -0.05(-0.30%)
Dec 18, 2024 17.22 17.26 16.37 16.47 99,099 -0.79(-4.58%)
Dec 17, 2024 17.12 17.37 17.12 17.26 101,054 +0.02(+0.12%)
Dec 16, 2024 17.04 17.35 17.04 17.24 91,231 +0.14(+0.82%)
Dec 13, 2024 17.21 17.42 17.06 17.10 56,485 -0.11(-0.64%)
Dec 12, 2024 17.47 17.50 17.19 17.21 62,959 -0.53(-2.99%)
Dec 11, 2024 17.50 17.74 17.42 17.74 95,081 +0.28(+1.60%)
Dec 10, 2024 17.51 17.56 17.41 17.46 80,408 -0.13(-0.74%)
Dec 09, 2024 17.64 17.79 17.52 17.59 65,621 -0.06(-0.34%)
Dec 06, 2024 17.95 17.99 17.55 17.65 70,578 -0.18(-1.01%)
Dec 05, 2024 17.83 17.91 17.67 17.83 69,844 +0.02(+0.11%)
Dec 04, 2024 17.69 17.85 17.62 17.81 103,623 +0.10(+0.56%)
Dec 03, 2024 17.75 17.90 17.52 17.71 98,375 -0.01(-0.06%)
Dec 02, 2024 17.79 17.94 17.65 17.72 332,229 -0.17(-0.95%)
Nov 29, 2024 18.01 18.05 17.64 17.89 122,560 -0.09(-0.50%)
Nov 27, 2024 18.00 18.05 17.88 17.98 121,571 -0.02(-0.11%)
Nov 26, 2024 18.07 18.24 17.95 18.00 129,402 -0.06(-0.33%)
Nov 25, 2024 18.05 18.18 18.00 18.06 103,278 +0.06(+0.33%)
Nov 22, 2024 18.00 18.04 17.97 18.00 77,265 +0.11(+0.61%)
Nov 21, 2024 17.71 17.95 17.60 17.89 79,613 +0.32(+1.82%)
Nov 20, 2024 17.57 17.69 17.44 17.57 44,115 -0.13(-0.73%)
Nov 19, 2024 17.63 17.77 17.51 17.70 31,757 +0.04(+0.23%)
Nov 18, 2024 17.59 17.68 17.36 17.66 71,987 +0.02(+0.11%)
Nov 15, 2024 17.80 17.84 17.59 17.64 61,676 -0.07(-0.40%)
Nov 14, 2024 17.63 18.10 17.59 17.71 61,391 -0.02(-0.11%)
Nov 13, 2024 18.04 18.09 17.70 17.73 73,805 -0.17(-0.95%)
Nov 12, 2024 17.95 18.05 17.82 17.90 115,033 -0.02(-0.11%)
Nov 11, 2024 18.07 18.07 17.74 17.92 116,661 -0.06(-0.33%)
Nov 08, 2024 17.82 17.98 17.72 17.98 144,634 +0.24(+1.35%)
Nov 07, 2024 17.98 18.15 17.68 17.74 115,953 -0.24(-1.33%)
Nov 06, 2024 18.46 18.57 17.82 17.98 105,706 -0.02(-0.11%)
Nov 05, 2024 17.62 18.00 17.61 18.00 41,570 +0.23(+1.29%)
Nov 04, 2024 17.69 17.90 17.46 17.77 59,694 +0.11(+0.62%)
Nov 01, 2024 17.64 17.72 17.58 17.66 71,718 +0.13(+0.74%)
Oct 31, 2024 17.91 17.99 17.52 17.53 49,823 -0.38(-2.12%)
Oct 30, 2024 17.97 18.22 17.86 17.91 60,226 -0.04(-0.22%)
Oct 29, 2024 17.74 17.96 17.63 17.95 56,378 +0.22(+1.24%)
Oct 28, 2024 17.97 18.07 17.71 17.73 59,534 -0.10(-0.56%)
Oct 25, 2024 18.33 18.38 17.83 17.83 57,855 -0.43(-2.35%)
Oct 24, 2024 18.27 18.50 18.20 18.26 73,549 +0.06(+0.33%)
Oct 23, 2024 18.12 18.34 18.12 18.20 85,471 +0.03(+0.17%)
Oct 22, 2024 18.28 18.37 18.13 18.17 68,068 -0.16(-0.87%)
Oct 21, 2024 18.68 18.73 18.27 18.33 80,705 -0.14(-0.76%)
Oct 18, 2024 18.35 18.75 17.96 18.47 203,908 +0.80(+4.53%)
Oct 17, 2024 17.99 17.99 17.65 17.67 79,326 -0.23(-1.28%)
Oct 16, 2024 17.42 17.99 17.42 17.90 91,401 +0.65(+3.77%)
Oct 15, 2024 17.12 17.39 17.12 17.25 109,723 +0.05(+0.29%)
Oct 14, 2024 17.73 17.78 17.17 17.20 94,278 -0.70(-3.91%)
Oct 11, 2024 17.40 17.98 17.40 17.90 121,227 +0.55(+3.17%)
Oct 10, 2024 17.27 17.38 17.12 17.35 67,245 +0.00(+0.00%)
Oct 09, 2024 17.45 17.55 17.34 17.35 138,347 -0.15(-0.86%)
Oct 08, 2024 17.44 17.63 17.41 17.50 88,278 +0.14(+0.81%)
Oct 07, 2024 17.56 17.56 17.30 17.36 71,220 -0.21(-1.20%)
Oct 04, 2024 17.39 17.61 17.28 17.57 82,407 +0.23(+1.33%)
Oct 03, 2024 17.66 17.67 17.29 17.34 81,558 -0.36(-2.03%)
Oct 02, 2024 17.96 18.15 17.68 17.70 58,544 -0.35(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.