Indicators

Alpine Income Property Trust Inc (NY: PINE )

15.01 -0.24 (-1.57%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.91	16.93	16.40	16.47	52,822	-0.45(-2.66%)
Apr 28, 2022	17.00	17.00	16.79	16.91	40,359	+0.07(+0.42%)
Apr 27, 2022	16.98	17.06	16.77	16.84	54,073	-0.08(-0.47%)
Apr 26, 2022	17.26	17.65	16.87	16.92	77,030	-0.26(-1.54%)
Apr 25, 2022	16.93	17.21	16.76	17.19	74,151	+0.23(+1.35%)
Apr 22, 2022	16.86	17.18	16.75	16.96	61,692	+0.03(+0.16%)
Apr 21, 2022	17.13	17.28	16.90	16.93	30,867	-0.10(-0.57%)
Apr 20, 2022	16.66	17.03	16.66	17.03	70,598	+0.48(+2.87%)
Apr 19, 2022	16.46	16.58	16.42	16.55	51,838	+0.10(+0.59%)
Apr 18, 2022	16.47	16.52	16.39	16.46	44,298	+0.02(+0.11%)
Apr 14, 2022	16.09	16.46	16.09	16.44	31,934	+0.42(+2.64%)
Apr 13, 2022	16.20	16.20	15.99	16.02	68,549	-0.10(-0.60%)
Apr 12, 2022	16.26	16.45	16.04	16.11	49,983	-0.02(-0.11%)
Apr 11, 2022	16.29	16.34	15.95	16.13	65,438	-0.19(-1.19%)
Apr 08, 2022	16.40	16.48	16.29	16.33	37,187	-0.17(-1.01%)
Apr 07, 2022	16.69	16.69	16.34	16.49	38,641	-0.24(-1.42%)
Apr 06, 2022	16.68	16.85	16.68	16.73	51,375	-0.07(-0.42%)
Apr 05, 2022	16.82	16.94	16.77	16.80	66,341	-0.02(-0.11%)
Apr 04, 2022	16.82	16.82	16.59	16.82	37,637	+0.03(+0.16%)

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.