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

17.01
+0.00 (0.00%)
NYSE · Last Trade: Jan 12th, 9:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.0217.1316.8117.01210,83317.01
1/08/202617.0517.2417.0217.07138,57117.07
1/07/202616.9317.0316.7917.02123,87617.02
1/06/202616.8016.9116.6016.89134,91716.89
1/05/202616.7416.7416.3816.71163,78316.71
1/02/202616.7316.8116.3816.79159,31316.79
12/31/202516.8216.8516.5516.72101,64416.72
12/30/202516.6116.8616.5816.8098,61916.80
12/29/202516.5016.6616.4116.56114,95916.56
12/26/202516.3616.4716.2216.4562,98316.45
12/24/202516.3016.4116.2416.3846,07316.38
12/23/202516.3616.4916.2616.26117,78316.26
12/22/202516.5216.8916.3916.46152,60016.46
12/19/202516.6716.7316.4816.48643,76616.48
12/18/202516.8916.9416.4116.63236,52316.63
12/17/202516.8516.9616.6216.87188,14216.87
12/16/202517.1917.2016.7916.82398,26916.82
12/15/202517.1217.3616.8917.24452,75817.24
12/12/202517.0017.0316.7316.99187,48916.99
12/11/202517.3417.3416.8516.93193,16816.93
12/10/202517.7917.8817.4517.54259,74317.25
12/09/202517.4917.7917.4217.61179,37417.32
12/08/202517.6117.6117.1017.45124,87017.17
12/05/202517.3117.5517.2817.51110,31917.23
12/04/202517.3217.5217.2617.3393,37217.05
12/03/202517.2517.5417.2017.32118,31417.04
12/02/202517.2017.4417.0017.24112,16116.96
12/01/202517.4017.5017.0917.11228,02116.83
11/28/202517.3817.3917.1017.3463,62117.06
11/26/202517.3417.5017.1417.33248,28417.05
11/25/202517.1017.5117.0517.39249,16017.11
11/24/202516.8317.0916.7017.01232,90716.73
11/21/202516.4416.9316.2916.73260,13816.46
11/20/202516.9016.9016.3316.37171,38716.10
11/19/202516.9416.9416.1116.12134,50615.86
11/18/202516.4616.7016.2016.56162,68316.29
11/17/202516.4116.6416.3516.43116,72316.16
11/14/202516.5016.5316.0716.43108,80516.16
11/13/202516.4816.5216.2216.4084,25016.13
11/12/202516.4516.5916.1616.48132,15016.21
11/11/202515.7516.3415.7216.22179,90715.96
11/10/202515.4715.7315.2915.61135,33015.36
11/07/202515.1115.3815.0415.3790,45015.12
11/06/202514.9515.0714.8515.0298,41614.78
11/05/202514.5515.0014.5114.9787,99214.73
11/04/202514.6814.8914.6214.7983,27414.55
11/03/202514.6414.9014.3514.62109,62714.38
10/31/202514.5514.7514.3514.68119,75214.44
10/30/202514.4214.7214.3514.4969,95614.25
10/29/202514.5414.8014.4314.50146,60014.26
10/28/202514.2714.5414.1014.50115,48814.26
10/27/202513.8814.3113.8514.30176,63714.07
10/24/202513.9413.9413.6313.81145,85213.59
10/23/202513.9113.9413.7613.9491,44113.71
10/22/202513.7413.9413.6513.8390,30813.61
10/21/202513.7013.7913.6413.7291,26313.50
10/20/202513.8613.9813.7713.81133,78013.59
10/17/202513.7913.9913.7913.8672,14313.63
10/16/202513.7713.8813.6713.8083,86113.58
10/15/202513.7213.8413.5713.7286,34913.50
10/14/202513.4313.8513.4313.71100,55013.49
10/13/202513.2413.5213.1013.5296,32513.30