Canada markets open in 5 hours 7 minutes

Alpine Income Property Trust, Inc. (PINE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.93-0.31 (-2.03%)
At close: 04:00PM EDT
14.50 -0.43 (-2.88%)
Pre-Market: 04:00AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.3715.4014.9114.9314.9369,483
May 02, 202415.0015.4014.9015.2415.24159,000
May 01, 202415.0115.0514.8414.9314.9384,200
Apr 30, 202414.9515.0314.8414.9314.9341,600
Apr 29, 202415.0115.0714.8814.9714.9728,400
Apr 26, 202415.0315.1414.8014.9314.9348,500
Apr 25, 202415.0015.0214.8414.9514.9534,200
Apr 24, 202415.3715.3715.0715.0715.0732,600
Apr 23, 202415.3515.4715.1415.4715.4774,800
Apr 22, 202414.9515.3914.8715.2915.2976,100
Apr 19, 202414.5815.0614.5814.8714.8797,900
Apr 18, 202414.5014.7014.3214.5514.5573,500
Apr 17, 202414.8415.0214.5114.5814.5869,100
Apr 16, 202415.2415.2414.8114.8314.8336,300
Apr 15, 202415.3315.4115.0715.2415.24140,200
Apr 12, 202415.2015.3215.1115.2315.2323,800
Apr 11, 202415.1715.3515.0015.2915.2938,500
Apr 10, 202415.1715.1714.8715.0015.0050,300
Apr 09, 202415.2615.5015.1615.4615.4624,300
Apr 08, 202415.2615.3715.1415.2215.2231,200
Apr 05, 202414.9915.2114.9415.1315.1323,900
Apr 04, 202415.2415.3914.9314.9714.9752,500
Apr 03, 202415.3515.4215.0015.1915.1956,700
Apr 02, 202415.4015.4115.0815.3515.3570,800
Apr 01, 202415.3515.5615.0515.5015.5091,300
Mar 28, 202415.2615.5015.1215.2815.2861,400
Mar 27, 202415.1615.3915.0415.1815.1845,000
Mar 26, 202415.2215.2714.9615.0315.03104,800
Mar 25, 202415.3415.4515.1715.2115.2141,600
Mar 22, 202415.6215.6215.1315.3215.3253,100
Mar 21, 202415.5415.7315.4515.5615.5652,800
Mar 20, 202415.1515.6315.1515.5615.5645,100
Mar 19, 202415.1515.3315.0815.2815.2851,300
Mar 18, 202415.3115.4915.0515.1215.1242,600
Mar 15, 202415.1715.5215.1415.3115.31134,000
Mar 14, 202415.5315.5315.0015.3015.30181,000
Mar 13, 202415.4015.9615.4015.6215.6280,300
Mar 13, 20240.275 Dividend
Mar 12, 202416.0016.0715.9215.9615.6938,700
Mar 11, 202415.7316.1315.7016.0215.7429,100
Mar 08, 202415.8816.0415.6715.8015.5328,100
Mar 07, 202415.8215.8715.6915.7315.4622,000
Mar 06, 202415.6415.8015.5515.6915.4236,500
Mar 05, 202415.7215.8015.4915.5015.2328,400
Mar 04, 202415.4015.7815.4015.7415.4729,900
Mar 01, 202415.5715.6715.4015.4215.1546,400
Feb 29, 202415.1815.7515.1815.6115.3467,800
Feb 28, 202415.2715.4715.2615.2715.0123,500
Feb 27, 202415.6315.7115.3515.3915.1233,200
Feb 26, 202415.8515.8915.6215.6615.3934,700
Feb 23, 202415.8816.0815.8115.9215.6543,600
Feb 22, 202415.9216.0015.7115.9515.6860,100
Feb 21, 202415.9116.0415.8415.9815.7072,900
Feb 20, 202415.9216.1115.8516.0115.7395,100
Feb 16, 202415.8516.1015.8515.9215.6553,200
Feb 15, 202415.6216.0115.6215.9715.6964,900
Feb 14, 202415.5715.7715.3715.6115.3443,400
Feb 13, 202415.5715.7815.3815.4815.2175,600
Feb 12, 202415.6016.0915.6016.0315.7559,000
Feb 09, 202415.1815.7315.1815.5515.2854,000
Feb 08, 202415.1715.4315.1215.2214.9638,900
Feb 07, 202415.1115.4315.1115.2414.9837,900
Feb 06, 202415.0715.3215.0715.1914.9332,400
Feb 05, 202415.3615.3615.0515.1814.9253,200
Feb 02, 202415.6015.7515.3815.4115.1445,100
Feb 01, 202415.5315.7115.3715.6615.3945,500
Jan 31, 202416.0716.0715.5215.5415.2743,800
Jan 30, 202415.9416.2015.9416.0515.7732,600
Jan 29, 202415.9716.0615.8715.9915.7140,500
Jan 26, 202416.0916.1015.9215.9715.6925,200
Jan 25, 202415.9515.9915.7915.9915.7128,500
Jan 24, 202416.0516.0515.7415.7815.5137,800
Jan 23, 202416.0516.0915.7915.9115.6434,800
Jan 22, 202415.9416.0115.8516.0015.7245,200
Jan 19, 202415.6815.8215.4315.8115.5443,600
Jan 18, 202415.5115.6315.3415.6015.3351,200
Jan 17, 202415.4515.6515.3415.5715.3039,400
Jan 16, 202415.8015.8915.5515.6215.3573,000
Jan 12, 202416.0416.2615.9316.0415.7644,400
Jan 11, 202416.1616.1815.8316.0015.7275,100
Jan 10, 202416.7216.7616.2016.2615.9853,200
Jan 09, 202416.7917.0016.7016.7916.5035,000
Jan 08, 202416.8317.0816.8316.9516.6655,700
Jan 05, 202416.8917.1116.8816.9216.6398,400
Jan 04, 202416.7317.1016.7116.9216.6356,100
Jan 03, 202416.6316.8916.5616.6616.3757,400
Jan 02, 202416.7717.1316.7716.9416.6558,700
Dec 29, 202317.2317.2516.8916.9116.6252,400
Dec 28, 202316.9817.3316.9817.2916.9941,100
Dec 27, 202317.0617.2416.9917.1316.8363,400
Dec 26, 202317.0817.1516.9517.0916.8037,100
Dec 22, 202317.1317.3316.9016.9916.7053,200
Dec 21, 202317.0117.0416.8616.9916.7063,000
Dec 20, 202317.0017.2216.8316.8816.5969,000
Dec 19, 202316.9917.1016.8117.0916.8061,700
Dec 18, 202317.3317.3316.9216.9416.6541,900
Dec 15, 202317.2617.3617.0117.3317.03168,100
Dec 14, 202317.4817.6817.0317.2016.9066,700
Dec 13, 202316.7217.3516.5317.2716.97101,600
Dec 13, 20230.275 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...