Alpine Income Property Trust Inc (NY: PINE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.296	9.811	9.025	9.583	61,702	+0.29(+3.17%)
May 28, 2020	9.505	9.684	9.072	9.289	54,673	+0.12(+1.35%)
May 27, 2020	9.296	9.304	8.877	9.165	69,593	+0.02(+0.25%)
May 26, 2020	9.567	9.728	9.141	9.141	45,334	-0.07(-0.76%)
May 22, 2020	8.839	9.242	8.545	9.211	41,177	+0.33(+3.66%)
May 21, 2020	8.917	9.296	8.878	8.886	66,349	-0.40(-4.30%)
May 20, 2020	9.374	9.630	8.157	9.285	83,383	-0.09(-0.95%)
May 19, 2020	8.955	9.451	8.924	9.374	87,343	+0.25(+2.72%)
May 18, 2020	9.381	9.497	9.064	9.126	81,409	+0.19(+2.08%)
May 15, 2020	8.320	9.604	8.320	8.940	87,390	+0.44(+5.20%)
May 14, 2020	8.219	8.607	8.010	8.498	107,887	+0.20(+2.43%)
May 13, 2020	9.498	9.780	8.258	8.297	80,882	-1.00(-10.75%)
May 12, 2020	10.55	10.55	9.087	9.296	102,303	-0.96(-9.37%)
May 11, 2020	10.48	10.70	10.16	10.26	49,027	-0.10(-0.97%)
May 08, 2020	10.07	10.70	10.07	10.36	59,249	+0.46(+4.62%)
May 07, 2020	9.769	10.22	9.738	9.901	29,511	+0.35(+3.65%)
May 06, 2020	9.072	9.993	9.002	9.552	59,673	+0.71(+8.06%)
May 05, 2020	9.103	9.548	8.762	8.839	44,221	-0.38(-4.12%)
May 04, 2020	9.304	9.512	9.203	9.219	38,304	-0.21(-2.22%)
May 01, 2020	10.06	10.07	9.412	9.428	46,728	-0.60(-6.02%)
Apr 30, 2020	10.95	10.95	9.521	10.03	99,052	-0.73(-6.77%)
Apr 29, 2020	10.23	11.26	10.11	10.76	104,418	+1.15(+12.02%)
Apr 28, 2020	9.227	10.07	9.033	9.606	123,400	+0.62(+6.90%)
Apr 27, 2020	8.522	9.242	8.514	8.986	45,255	+0.54(+6.42%)
Apr 24, 2020	8.382	8.669	8.374	8.444	83,904	+0.00(+0.00%)
Apr 23, 2020	7.894	8.522	7.890	8.444	69,554	+0.57(+7.18%)
Apr 22, 2020	7.925	8.281	7.747	7.879	71,876	+0.02(+0.30%)
Apr 21, 2020	8.018	8.311	7.708	7.855	134,472	-0.24(-2.97%)
Apr 20, 2020	8.080	8.367	8.003	8.095	81,907	-0.15(-1.79%)
Apr 17, 2020	8.475	8.649	8.134	8.243	92,682	-0.02(-0.28%)
Apr 16, 2020	8.615	8.715	8.057	8.266	53,072	-0.05(-0.56%)
Apr 15, 2020	8.382	8.669	7.992	8.312	135,655	-0.29(-3.42%)
Apr 14, 2020	8.514	8.886	8.367	8.607	82,812	+0.19(+2.30%)
Apr 13, 2020	8.250	8.572	8.103	8.413	115,880	+0.06(+0.74%)
Apr 09, 2020	8.072	8.630	7.731	8.351	117,466	+0.46(+5.89%)
Apr 08, 2020	7.127	8.444	7.127	7.886	126,098	+1.09(+16.08%)
Apr 07, 2020	7.491	8.119	6.546	6.794	565,086	-1.53(-18.34%)
Apr 06, 2020	8.731	9.376	8.250	8.320	89,212	-0.54(-6.12%)
Apr 03, 2020	9.296	9.771	8.460	8.862	71,125	-0.30(-3.30%)
Apr 02, 2020	9.289	9.765	9.165	9.165	16,391	+0.04(+0.42%)
Apr 01, 2020	9.335	9.792	8.851	9.126	51,765	-0.41(-4.31%)
Mar 31, 2020	9.180	9.939	9.126	9.536	61,369	+0.22(+2.33%)
Mar 30, 2020	9.893	10.87	9.180	9.319	47,437	-0.28(-2.91%)
Mar 27, 2020	8.460	10.33	8.173	9.598	138,507	+0.35(+3.77%)
Mar 26, 2020	10.11	10.23	9.219	9.250	113,915	-0.47(-4.86%)
Mar 25, 2020	9.730	11.61	9.687	9.722	117,049	-0.14(-1.41%)
Mar 24, 2020	9.289	10.16	9.064	9.862	61,416	+0.77(+8.53%)
Mar 23, 2020	9.312	9.513	8.452	9.087	125,716	-0.32(-3.38%)
Mar 20, 2020	7.360	9.560	7.360	9.405	218,668	+2.12(+29.15%)
Mar 19, 2020	6.097	7.468	5.992	7.282	103,683	+1.36(+23.04%)
Mar 18, 2020	6.613	6.636	5.858	5.919	125,909	-1.07(-15.33%)
Mar 17, 2020	6.643	7.496	6.621	6.991	86,293	+0.34(+5.11%)
Mar 16, 2020	9.610	9.610	6.417	6.651	164,169	-3.34(-33.41%)
Mar 13, 2020	10.21	10.45	9.814	9.988	77,226	-0.18(-1.78%)
Mar 12, 2020	11.51	11.51	9.927	10.17	98,862	-1.72(-14.48%)
Mar 11, 2020	12.68	12.76	11.71	11.89	83,604	-0.88(-6.91%)
Mar 10, 2020	12.66	12.86	12.64	12.77	77,132	+0.20(+1.56%)
Mar 09, 2020	13.14	13.14	11.89	12.58	67,144	-0.67(-5.07%)
Mar 06, 2020	13.13	13.40	13.04	13.25	93,121	-0.26(-1.90%)
Mar 05, 2020	13.13	13.51	13.02	13.51	121,125	+0.26(+1.94%)
Mar 04, 2020	12.91	13.53	12.84	13.25	62,176	+0.34(+2.63%)
Mar 03, 2020	13.57	13.65	12.86	12.91	58,812	-0.74(-5.42%)

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.