Home

Alpine Income Property Trust, Inc. Common Stock (PINE)

15.46
+0.04 (0.26%)
NYSE · Last Trade: May 4th, 7:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpine Income Property Trust, Inc. Common Stock (PINE)

DateOpenHighLowCloseVolumeAdjusted Close
5/02/202515.4015.5115.2315.4671,02215.46
5/01/202515.4515.4915.2715.4253,18415.42
4/30/202515.4615.6815.2815.4578,44615.45
4/29/202515.3815.7215.3815.5784,24815.57
4/28/202515.4915.6315.2315.40101,52815.40
4/25/202515.8015.9514.9115.48174,52415.48
4/24/202516.3416.4416.2616.2851,91116.28
4/23/202516.6516.6516.3316.3451,28316.34
4/22/202516.5516.6816.3916.5756,94616.57
4/21/202516.4216.5516.2616.4560,20816.45
4/17/202516.3416.6216.3416.4778,11016.47
4/16/202516.2016.6016.1616.41110,18616.41
4/15/202516.0516.3616.0516.1485,93716.14
4/14/202515.5616.0415.5415.9279,53215.92
4/11/202515.1815.4815.0015.4372,70815.43
4/10/202515.4015.9315.0815.28110,93715.28
4/09/202515.0415.9914.5115.60141,66115.60
4/08/202515.6115.7915.0815.19119,31815.19
4/07/202515.9616.4715.4015.48117,64815.48
4/04/202516.3316.6316.0016.2878,65416.28
4/03/202516.5416.8416.4716.4970,34216.49
4/02/202517.0417.1116.6616.7350,97216.73
4/01/202516.7617.3216.5717.13202,20417.13
3/31/202516.6416.8216.6116.7296,34116.72
3/28/202516.5716.6516.5016.6154,77116.61
3/27/202516.5416.6516.4716.4841,64716.48
3/26/202516.3916.5216.3516.5045,21716.50
3/25/202516.3616.4316.2216.3270,36416.32
3/24/202516.3016.5016.2616.4054,61716.40
3/21/202516.3516.3716.1416.21136,35516.21
3/20/202516.3516.5316.2916.4550,29016.45
3/19/202516.3816.5416.2916.4472,08516.44
3/18/202516.2516.4316.2016.3255,11816.32
3/17/202516.0616.4116.0616.2163,50416.21
3/14/202515.8016.2015.8016.1789,09216.17
3/13/202515.7516.0515.7115.7877,88015.78
3/12/202516.0916.2915.8716.09117,18715.80
3/11/202516.4216.6416.0516.0898,07015.80
3/10/202516.6016.7616.3516.3684,58916.07
3/07/202516.5416.6916.5016.5853,60816.29
3/06/202516.2816.6216.2316.5668,67116.27
3/05/202516.2916.5116.2916.4058,66716.11
3/04/202516.4216.6216.3516.4457,78316.15
3/03/202516.4916.7216.4916.58105,77416.29
2/28/202516.5216.6216.4616.5862,65416.29
2/27/202516.5216.7416.5216.5345,02316.24
2/26/202516.5616.6316.4816.5962,45416.30
2/25/202516.6416.7516.5816.5877,92416.29
2/24/202516.5516.7216.5416.5660,31516.27
2/21/202516.5416.6416.4316.4773,28616.18
2/20/202516.3916.5316.3916.4464,62816.15
2/19/202516.4916.5516.4316.4445,60416.15
2/18/202516.4316.5516.3816.5069,86516.21
2/14/202516.5816.6316.4116.4354,76516.14
2/13/202516.4416.6516.3916.5093,29516.21
2/12/202516.2516.9116.2016.44137,14116.15
2/11/202515.8616.1515.8616.09102,42415.80
2/10/202516.1916.2215.8016.03152,46115.75
2/07/202516.5516.6216.0016.22251,97815.93
2/06/202517.2817.4017.1717.20100,50416.90
2/05/202517.1117.3917.0717.3258,41817.01
2/04/202516.9017.0816.7317.0768,92816.77