Alpine Income Property Trust Inc (NY: PINE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	14.99	15.28	14.84	14.90	56,259	-0.13(-0.90%)
Jun 12, 2024	15.30	15.68	15.03	15.04	64,150	-0.05(-0.33%)
Jun 11, 2024	15.05	15.13	14.91	15.08	20,235	-0.06(-0.39%)
Jun 10, 2024	15.05	15.24	14.94	15.14	24,166	-0.01(-0.06%)
Jun 07, 2024	15.04	15.28	14.96	15.15	24,215	-0.05(-0.32%)
Jun 06, 2024	15.24	15.28	15.10	15.20	27,968	-0.01(-0.07%)
Jun 05, 2024	15.28	15.61	14.98	15.21	26,104	+0.04(+0.26%)
Jun 04, 2024	15.18	15.43	15.09	15.17	38,902	-0.21(-1.34%)
Jun 03, 2024	15.40	15.53	15.33	15.38	30,970	-0.02(-0.13%)
May 31, 2024	14.88	15.53	14.88	15.40	30,286	+0.52(+3.50%)
May 30, 2024	14.88	14.92	14.81	14.88	27,276	+0.13(+0.87%)
May 29, 2024	14.70	14.98	14.70	14.75	26,283	-0.08(-0.53%)
May 28, 2024	14.98	15.03	14.73	14.83	59,632	-0.15(-0.98%)
May 24, 2024	15.05	15.05	14.79	14.98	19,831	+0.03(+0.20%)
May 23, 2024	15.59	15.59	14.73	14.95	59,376	-0.36(-2.37%)
May 22, 2024	15.43	15.56	15.24	15.31	33,542	-0.27(-1.76%)
May 21, 2024	15.54	15.61	15.47	15.58	28,593	+0.05(+0.32%)
May 20, 2024	15.60	15.60	15.47	15.54	27,405	-0.02(-0.13%)
May 17, 2024	15.65	15.65	15.50	15.56	22,278	-0.02(-0.13%)
May 16, 2024	15.57	15.62	15.47	15.58	32,912	+0.04(+0.25%)
May 15, 2024	15.71	15.77	15.48	15.54	19,736	-0.18(-1.13%)
May 14, 2024	15.55	15.78	15.37	15.71	50,810	+0.32(+2.11%)
May 13, 2024	15.57	15.57	15.32	15.39	29,683	-0.04(-0.25%)
May 10, 2024	15.40	15.47	15.22	15.43	34,854	+0.06(+0.38%)
May 09, 2024	15.14	15.40	15.14	15.37	36,079	+0.16(+1.03%)
May 08, 2024	15.07	15.27	14.93	15.21	38,697	+0.12(+0.78%)
May 07, 2024	15.04	15.16	15.03	15.09	35,787	+0.11(+0.72%)
May 06, 2024	14.74	15.03	14.67	14.99	33,272	+0.32(+2.21%)
May 03, 2024	15.09	15.12	14.65	14.66	70,754	-0.30(-2.03%)
May 02, 2024	14.73	15.12	14.63	14.97	161,874	+0.30(+2.08%)
May 01, 2024	14.74	14.78	14.57	14.66	85,754	+0.00(+0.00%)
Apr 30, 2024	14.68	14.76	14.58	14.66	42,379	-0.04(-0.27%)
Apr 29, 2024	14.74	14.80	14.61	14.70	28,939	+0.04(+0.27%)
Apr 26, 2024	14.76	14.87	14.53	14.66	49,347	-0.02(-0.13%)
Apr 25, 2024	14.73	14.76	14.57	14.68	34,846	-0.12(-0.80%)
Apr 24, 2024	15.09	15.09	14.80	14.80	33,211	-0.39(-2.59%)
Apr 23, 2024	15.07	15.19	14.87	15.19	76,147	+0.18(+1.18%)
Apr 22, 2024	14.68	15.11	14.60	15.02	77,490	+0.41(+2.82%)
Apr 19, 2024	14.32	14.79	14.32	14.60	99,696	+0.31(+2.20%)
Apr 18, 2024	14.24	14.44	14.07	14.29	74,861	-0.03(-0.21%)
Apr 17, 2024	14.57	14.75	14.25	14.32	70,402	-0.25(-1.69%)
Apr 16, 2024	14.97	14.97	14.54	14.56	36,924	-0.40(-2.69%)
Apr 15, 2024	15.05	15.13	14.80	14.97	142,773	+0.01(+0.07%)
Apr 12, 2024	14.93	15.04	14.84	14.96	24,236	-0.06(-0.39%)
Apr 11, 2024	14.90	15.07	14.73	15.02	39,205	+0.28(+1.93%)
Apr 10, 2024	14.90	14.90	14.60	14.73	51,238	-0.45(-2.98%)
Apr 09, 2024	14.99	15.22	14.89	15.18	24,768	+0.24(+1.58%)
Apr 08, 2024	14.99	15.09	14.87	14.95	31,807	+0.09(+0.59%)
Apr 05, 2024	14.72	14.94	14.68	14.86	24,312	+0.16(+1.07%)
Apr 04, 2024	14.97	15.11	14.66	14.70	53,450	-0.22(-1.45%)
Apr 03, 2024	15.07	15.14	14.73	14.92	57,741	-0.16(-1.04%)
Apr 02, 2024	15.12	15.13	14.81	15.07	72,057	-0.15(-0.97%)

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.