Indicators

Alpine Income Property Trust Inc (NY: PINE )

15.22 -0.37 (-2.37%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.26	15.50	15.12	15.28	61,419	+0.10(+0.66%)
Mar 27, 2024	15.16	15.39	15.04	15.18	44,960	+0.15(+1.00%)
Mar 26, 2024	15.22	15.27	14.96	15.03	104,829	-0.18(-1.18%)
Mar 25, 2024	15.34	15.45	15.17	15.21	41,608	-0.11(-0.72%)
Mar 22, 2024	15.62	15.62	15.13	15.32	53,119	-0.24(-1.54%)
Mar 21, 2024	15.54	15.73	15.45	15.56	52,868	+0.00(+0.00%)
Mar 20, 2024	15.15	15.63	15.15	15.56	45,144	+0.28(+1.83%)
Mar 19, 2024	15.15	15.33	15.08	15.28	51,264	+0.16(+1.06%)
Mar 18, 2024	15.31	15.49	15.05	15.12	42,588	-0.19(-1.24%)
Mar 15, 2024	15.17	15.52	15.14	15.31	134,017	+0.01(+0.07%)
Mar 14, 2024	15.53	15.53	15.00	15.30	181,010	-0.32(-2.05%)
Mar 13, 2024	15.40	15.96	15.40	15.62	80,358	-0.07(-0.41%)
Mar 12, 2024	15.72	15.79	15.65	15.69	39,374	-0.06(-0.37%)
Mar 11, 2024	15.46	15.85	15.43	15.74	29,601	+0.22(+1.39%)
Mar 08, 2024	15.61	15.76	15.40	15.53	28,651	+0.07(+0.45%)
Mar 07, 2024	15.55	15.60	15.42	15.46	22,339	+0.04(+0.25%)
Mar 06, 2024	15.37	15.52	15.28	15.42	37,134	+0.19(+1.23%)
Mar 05, 2024	15.45	15.53	15.22	15.23	28,910	-0.24(-1.53%)
Mar 04, 2024	15.13	15.51	15.13	15.47	30,388	+0.31(+2.08%)

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.