Indicators

Alpine Income Property Trust Inc (NY: PINE )

15.10 -0.15 (-0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.01	15.24	14.98	15.04	85,730	+0.14(+0.94%)
Apr 27, 2023	14.65	14.93	14.58	14.90	76,190	+0.26(+1.79%)
Apr 26, 2023	14.69	14.92	14.53	14.64	122,681	-0.19(-1.26%)
Apr 25, 2023	14.79	14.95	14.72	14.83	80,640	-0.10(-0.69%)
Apr 24, 2023	15.05	15.08	14.81	14.93	90,872	-0.10(-0.68%)
Apr 21, 2023	14.86	15.35	14.68	15.03	135,165	+0.33(+2.23%)
Apr 20, 2023	14.80	14.94	14.69	14.71	59,824	-0.18(-1.19%)
Apr 19, 2023	14.92	14.96	14.53	14.88	64,697	+0.04(+0.25%)
Apr 18, 2023	15.14	15.14	14.79	14.85	122,662	-0.22(-1.43%)
Apr 17, 2023	14.74	15.09	14.74	15.06	96,719	+0.38(+2.61%)
Apr 14, 2023	15.00	15.08	14.63	14.68	65,084	-0.22(-1.51%)
Apr 13, 2023	14.99	15.01	14.73	14.90	57,156	-0.11(-0.75%)
Apr 12, 2023	15.42	15.42	14.96	15.02	59,070	-0.32(-2.07%)
Apr 11, 2023	15.30	15.43	15.10	15.33	83,422	+0.08(+0.55%)
Apr 10, 2023	15.09	15.30	14.94	15.25	65,659	+0.12(+0.80%)
Apr 06, 2023	15.06	15.16	14.92	15.13	72,227	+0.08(+0.56%)
Apr 05, 2023	15.18	15.24	15.01	15.04	67,968	-0.15(-0.99%)
Apr 04, 2023	15.46	15.48	15.13	15.19	77,468	-0.28(-1.81%)

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.