Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.15 11.15 9.695 10.22 97,273 -0.74(-6.77%)
Apr 29, 2020 10.41 11.46 10.30 10.96 102,543 +1.18(+12.02%)
Apr 28, 2020 9.395 10.26 9.198 9.782 121,184 +0.63(+6.90%)
Apr 27, 2020 8.677 9.411 8.670 9.151 44,442 +0.55(+6.42%)
Apr 24, 2020 8.535 8.827 8.528 8.599 82,397 +0.00(+0.00%)
Apr 23, 2020 8.038 8.677 8.035 8.599 68,305 +0.58(+7.18%)
Apr 22, 2020 8.070 8.433 7.889 8.023 70,585 +0.02(+0.30%)
Apr 21, 2020 8.165 8.463 7.849 7.999 132,056 -0.24(-2.97%)
Apr 20, 2020 8.228 8.520 8.149 8.244 80,436 -0.15(-1.79%)
Apr 17, 2020 8.630 8.808 8.283 8.393 91,017 -0.02(-0.28%)
Apr 16, 2020 8.772 8.875 8.204 8.417 52,119 -0.05(-0.56%)
Apr 15, 2020 8.535 8.828 8.138 8.464 133,219 -0.30(-3.42%)
Apr 14, 2020 8.670 9.048 8.520 8.764 81,325 +0.20(+2.30%)
Apr 13, 2020 8.401 8.729 8.251 8.567 113,798 +0.06(+0.74%)
Apr 09, 2020 8.220 8.788 7.873 8.504 115,356 +0.47(+5.89%)
Apr 08, 2020 7.257 8.599 7.257 8.031 123,833 +1.11(+16.08%)
Apr 07, 2020 7.628 8.267 6.666 6.918 554,936 -1.55(-18.34%)
Apr 06, 2020 8.890 9.548 8.401 8.472 87,610 -0.55(-6.12%)
Apr 03, 2020 9.466 9.949 8.614 9.025 69,847 -0.31(-3.30%)
Apr 02, 2020 9.458 9.944 9.332 9.332 16,096 +0.04(+0.42%)
Apr 01, 2020 9.506 9.971 9.013 9.293 50,835 -0.42(-4.31%)
Mar 31, 2020 9.348 10.12 9.293 9.711 60,266 +0.22(+2.33%)
Mar 30, 2020 10.07 11.07 9.348 9.490 46,585 -0.28(-2.91%)
Mar 27, 2020 8.614 10.52 8.322 9.774 136,019 +0.35(+3.77%)
Mar 26, 2020 10.29 10.41 9.387 9.419 111,869 -0.48(-4.86%)
Mar 25, 2020 9.908 11.82 9.865 9.900 114,947 -0.14(-1.41%)
Mar 24, 2020 9.458 10.34 9.230 10.04 60,313 +0.79(+8.53%)
Mar 23, 2020 9.482 9.687 8.606 9.253 123,458 -0.32(-3.38%)
Mar 20, 2020 7.494 9.735 7.494 9.577 214,740 +2.16(+29.15%)
Mar 19, 2020 6.208 7.605 6.102 7.415 101,820 +1.39(+23.04%)
Mar 18, 2020 6.734 6.757 5.965 6.027 123,647 -1.09(-15.33%)
Mar 17, 2020 6.765 7.634 6.742 7.118 84,743 +0.35(+5.11%)
Mar 16, 2020 9.786 9.786 6.534 6.773 161,221 -3.40(-33.41%)
Mar 13, 2020 10.39 10.64 9.994 10.17 75,839 -0.18(-1.78%)
Mar 12, 2020 11.72 11.72 10.11 10.35 97,086 -1.75(-14.48%)
Mar 11, 2020 12.91 12.99 11.92 12.11 82,102 -0.90(-6.91%)
Mar 10, 2020 12.89 13.09 12.87 13.01 75,746 +0.20(+1.56%)
Mar 09, 2020 13.38 13.38 12.11 12.81 65,938 -0.68(-5.07%)
Mar 06, 2020 13.37 13.64 13.28 13.49 91,449 -0.26(-1.90%)
Mar 05, 2020 13.37 13.75 13.26 13.75 118,950 +0.26(+1.94%)
Mar 04, 2020 13.15 13.78 13.07 13.49 61,060 +0.35(+2.63%)
Mar 03, 2020 13.82 13.90 13.10 13.15 57,756 -0.75(-5.42%)
Mar 02, 2020 14.10 14.14 13.51 13.90 72,983 -0.25(-1.74%)
Feb 28, 2020 14.21 14.29 13.46 14.14 159,873 -0.25(-1.71%)
Feb 27, 2020 14.40 14.45 14.12 14.39 68,184 -0.12(-0.85%)
Feb 26, 2020 14.49 14.63 14.49 14.51 38,307 -0.13(-0.89%)
Feb 25, 2020 14.41 14.64 14.41 14.64 49,434 +0.08(+0.58%)
Feb 24, 2020 15.03 15.03 14.52 14.56 38,226 -0.51(-3.37%)
Feb 21, 2020 14.86 15.07 14.83 15.07 29,919 +0.25(+1.66%)
Feb 20, 2020 14.98 15.11 14.71 14.82 51,599 -0.15(-1.03%)
Feb 19, 2020 14.95 14.99 14.88 14.97 35,691 -0.00(-0.01%)
Feb 18, 2020 15.07 15.24 14.88 14.98 41,807 -0.05(-0.34%)
Feb 14, 2020 14.77 15.03 14.66 15.03 55,936 +0.24(+1.64%)
Feb 13, 2020 14.91 14.95 14.74 14.79 22,227 -0.12(-0.77%)
Feb 12, 2020 14.88 14.95 14.80 14.90 29,989 +0.03(+0.18%)
Feb 11, 2020 14.73 15.25 14.62 14.88 129,916 +0.16(+1.10%)
Feb 10, 2020 14.67 14.71 14.62 14.71 34,904 +0.05(+0.31%)
Feb 07, 2020 14.54 14.76 14.54 14.67 62,960 -0.06(-0.42%)
Feb 06, 2020 14.61 14.78 14.61 14.73 73,276 +0.12(+0.84%)
Feb 05, 2020 14.64 14.68 14.43 14.61 26,413 -0.08(-0.52%)
Feb 04, 2020 14.64 14.76 14.61 14.68 126,703 +0.04(+0.26%)
Feb 03, 2020 14.67 14.68 14.41 14.64 98,584 +0.02(+0.16%)
Jan 31, 2020 14.57 14.62 14.50 14.62 40,716 +0.05(+0.37%)
Jan 30, 2020 14.52 14.62 14.44 14.57 30,286 -0.09(-0.63%)
Jan 29, 2020 14.64 14.67 14.59 14.66 62,601 -0.01(-0.05%)
Jan 28, 2020 14.64 14.68 14.58 14.67 125,290 +0.05(+0.34%)
Jan 27, 2020 14.34 14.68 14.34 14.62 27,203 +0.07(+0.45%)
Jan 24, 2020 14.60 14.60 14.42 14.55 13,528 -0.13(-0.89%)
Jan 23, 2020 14.68 14.72 14.61 14.68 35,139 +0.01(+0.05%)
Jan 22, 2020 14.64 14.68 14.58 14.68 47,061 -0.01(-0.05%)
Jan 21, 2020 14.76 14.76 14.58 14.68 61,400 -0.09(-0.62%)
Jan 17, 2020 14.70 14.80 14.68 14.78 130,604 -0.01(-0.05%)
Jan 16, 2020 14.86 14.86 14.66 14.78 34,960 +0.02(+0.16%)
Jan 15, 2020 14.76 14.80 14.22 14.76 113,986 +0.02(+0.16%)
Jan 14, 2020 14.72 14.80 14.68 14.74 107,939 -0.10(-0.67%)
Jan 13, 2020 14.76 14.86 14.62 14.84 193,381 +0.12(+0.78%)
Jan 10, 2020 14.78 14.86 14.63 14.72 116,945 -0.03(-0.21%)
Jan 09, 2020 14.58 14.76 14.53 14.75 91,779 +0.15(+1.00%)
Jan 08, 2020 14.61 14.61 14.53 14.61 30,572 +0.03(+0.21%)
Jan 07, 2020 14.57 14.62 14.53 14.58 19,709 +0.05(+0.32%)
Jan 06, 2020 14.41 14.64 14.41 14.53 71,366 +0.00(+0.00%)
Jan 03, 2020 14.64 14.64 14.53 14.53 25,756 -0.11(-0.74%)
Jan 02, 2020 14.68 14.68 14.58 14.64 15,574 +0.01(+0.05%)
Dec 31, 2019 14.57 14.65 14.49 14.63 34,472 +0.10(+0.69%)
Dec 30, 2019 14.45 14.63 14.45 14.53 11,154 +0.08(+0.53%)
Dec 27, 2019 14.53 14.61 14.22 14.45 34,602 -0.08(-0.53%)
Dec 26, 2019 14.41 14.56 14.41 14.53 13,976 +0.00(+0.00%)
Dec 24, 2019 14.49 14.64 14.49 14.53 10,927 +0.03(+0.21%)
Dec 23, 2019 14.53 14.55 14.49 14.50 49,174 -0.03(-0.21%)
Dec 20, 2019 14.57 14.57 14.45 14.53 42,537 -0.05(-0.37%)
Dec 19, 2019 14.49 14.61 14.49 14.58 65,446 +0.09(+0.63%)
Dec 18, 2019 14.37 14.49 14.33 14.49 31,496 +0.16(+1.12%)
Dec 17, 2019 14.56 14.56 14.21 14.33 85,437 -0.19(-1.32%)
Dec 16, 2019 14.55 14.55 14.35 14.52 46,520 +0.08(+0.53%)
Dec 13, 2019 14.44 14.52 14.33 14.45 57,021 +0.06(+0.43%)
Dec 12, 2019 14.22 14.41 14.02 14.38 61,364 +0.13(+0.91%)
Dec 11, 2019 14.33 14.33 14.14 14.25 69,477 -0.05(-0.32%)
Dec 10, 2019 14.14 14.39 14.13 14.30 112,601 +0.05(+0.32%)
Dec 09, 2019 14.29 14.33 14.14 14.25 50,699 -0.04(-0.27%)
Dec 06, 2019 14.33 14.41 14.12 14.29 90,556 -0.04(-0.27%)
Dec 05, 2019 14.38 14.41 14.31 14.33 84,320 -0.08(-0.53%)
Dec 04, 2019 14.52 14.52 14.22 14.41 64,735 -0.14(-0.95%)
Dec 03, 2019 14.45 14.63 14.22 14.55 45,706 +0.05(+0.32%)
Dec 02, 2019 14.37 14.54 14.16 14.50 80,353 +0.11(+0.80%)
Nov 29, 2019 14.37 14.40 14.33 14.38 7,307 +0.00(+0.00%)
Nov 27, 2019 14.39 14.45 14.26 14.38 120,828 -0.02(-0.16%)
Nov 26, 2019 14.28 14.58 14.14 14.41 238,479 +0.12(+0.80%)
Nov 25, 2019 14.52 14.52 14.07 14.29 406,384 -0.27(-1.84%)
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.