Indicators

Alpine Income Property Trust Inc (NY: PINE )

15.11 +0.08 (+0.53%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.99	15.22	14.85	15.01	62,542	+0.10(+0.66%)
Mar 27, 2024	14.89	15.11	14.77	14.91	45,782	+0.15(+1.00%)
Mar 26, 2024	14.95	14.99	14.69	14.76	106,746	-0.18(-1.18%)
Mar 25, 2024	15.06	15.17	14.90	14.94	42,369	-0.11(-0.72%)
Mar 22, 2024	15.34	15.34	14.86	15.04	54,090	-0.24(-1.54%)
Mar 21, 2024	15.26	15.44	15.17	15.28	53,834	+0.00(+0.00%)
Mar 20, 2024	14.88	15.35	14.88	15.28	45,969	+0.28(+1.83%)
Mar 19, 2024	14.88	15.05	14.80	15.01	52,201	+0.16(+1.06%)
Mar 18, 2024	15.04	15.21	14.78	14.85	43,366	-0.19(-1.24%)
Mar 15, 2024	14.90	15.24	14.87	15.04	136,468	+0.01(+0.07%)
Mar 14, 2024	15.25	15.25	14.73	15.03	184,320	-0.31(-2.05%)
Mar 13, 2024	15.12	15.67	15.12	15.34	81,827	-0.06(-0.41%)
Mar 12, 2024	15.44	15.51	15.36	15.40	40,094	-0.06(-0.37%)
Mar 11, 2024	15.18	15.57	15.15	15.46	30,142	+0.21(+1.39%)
Mar 08, 2024	15.33	15.48	15.12	15.25	29,175	+0.07(+0.44%)
Mar 07, 2024	15.27	15.32	15.14	15.18	22,748	+0.04(+0.25%)
Mar 06, 2024	15.09	15.24	15.00	15.14	37,814	+0.18(+1.23%)
Mar 05, 2024	15.17	15.25	14.95	14.96	29,438	-0.23(-1.52%)
Mar 04, 2024	14.86	15.23	14.86	15.19	30,944	+0.31(+2.07%)

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.