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

19.47
+0.00 (0.00%)
NYSE · Last Trade: Apr 16th, 7:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202619.4019.5019.2519.4787,09219.47
4/14/202619.1619.4919.1619.4589,31119.45
4/13/202619.4619.5519.1519.29106,88919.29
4/10/202619.1719.5519.0619.54164,53219.54
4/09/202618.7119.2218.6119.16160,16419.16
4/08/202618.6818.7618.4218.71140,89518.71
4/07/202618.3518.5818.3518.3991,99218.39
4/06/202618.3018.6518.2218.39130,54918.39
4/02/202618.0818.4117.9618.3989,03018.39
4/01/202618.0418.2017.9118.14114,81318.14
3/31/202618.1918.3117.9518.00111,80218.00
3/30/202618.0018.3017.8118.00169,20718.00
3/27/202618.1118.2617.8117.96117,43917.96
3/26/202618.1518.5018.0018.06143,65618.06
3/25/202618.5918.7018.2018.31118,10118.31
3/24/202618.4018.6918.2518.45158,37918.45
3/23/202618.3518.7718.2518.44140,58218.44
3/20/202619.0319.1218.1718.23253,02018.23
3/19/202618.9819.1718.8118.99118,02318.99
3/18/202619.2719.4219.0219.05154,63219.05
3/17/202619.3819.6119.2519.26218,44819.26
3/16/202618.4919.1018.4918.82155,02818.82
3/13/202618.7318.8718.4118.44148,27618.44
3/12/202618.8318.8818.5518.58136,91118.58
3/11/202619.3319.3519.0319.14161,63919.14
3/10/202619.3519.7319.2919.36144,43119.36
3/09/202619.4019.5519.0219.45246,37019.45
3/06/202619.7119.7519.4219.54193,06219.54
3/05/202619.5319.7319.3619.71214,37119.71
3/04/202619.7119.7819.2619.53353,12619.53
3/03/202619.5919.9519.1519.61314,68019.61
3/02/202619.6320.1019.4119.59507,26219.59
2/27/202619.7219.8819.4019.72502,82419.72
2/26/202619.8819.9619.7219.79191,83919.79
2/25/202619.9820.0919.7119.88181,36919.88
2/24/202620.3520.3619.9219.98177,12319.98
2/23/202620.0820.3019.8420.14236,88320.14
2/20/202619.8720.1419.8220.03284,03620.03
2/19/202620.2120.4719.7520.00149,42220.00
2/18/202620.3820.5220.0820.24268,28420.24
2/17/202620.6220.7120.1620.39256,13620.39
2/13/202620.1720.8020.0520.53272,13520.53
2/12/202619.8520.3819.7320.11317,77120.11
2/11/202619.8519.9019.5019.53150,26519.53
2/10/202619.7220.0719.6619.85246,25419.85
2/09/202619.6519.8519.4019.51183,66119.51
2/06/202618.8319.9018.7219.64315,43319.64
2/05/202618.2218.6117.9018.48190,24718.48
2/04/202617.9018.3017.8118.07182,01718.07
2/03/202617.6417.9917.6017.90144,19317.90
2/02/202617.5117.7817.3217.66150,76517.66
1/30/202617.3317.6617.2517.62129,23817.62
1/29/202617.3117.6217.1717.5076,84117.50
1/28/202617.8518.0317.1617.22191,76917.22
1/27/202617.6417.9217.5817.84105,23517.84
1/26/202618.2618.2617.5417.70185,57517.70
1/23/202617.9618.2517.9018.22131,83418.22
1/22/202617.9518.3217.7817.88273,27017.88
1/21/202617.5017.8017.4017.7987,42417.79
1/20/202617.3817.6517.3217.53137,51317.53
1/16/202617.2917.6417.2117.55141,23917.55