Alpine Income Property Trust Inc (PINE) Historical Stock Data
14.93 ↓0.02 (-0.13%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, PINE is down -0.11% a day on average. There have been 15 days where Alpine Income Property Trust Inc closed green and 15 days where PINE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.03 | 14.93 | ↓$0.10 (-0.67%) | 14.80 | 15.14 | 48.46K |
| 2024-04-25 | 15.00 | 14.95 | ↓$0.05 (-0.33%) | 14.84 | 15.02 | 34.22K |
| 2024-04-24 | 15.37 | 15.07 | ↓$0.30 (-1.95%) | 15.07 | 15.37 | 32.62K |
| 2024-04-23 | 15.35 | 15.47 | ↑$0.12 (0.78%) | 15.14 | 15.47 | 74.78K |
| 2024-04-22 | 14.95 | 15.29 | ↑$0.34 (2.27%) | 14.87 | 15.39 | 76.10K |
| 2024-04-19 | 14.58 | 14.87 | ↑$0.29 (1.99%) | 14.58 | 15.06 | 97.91K |
| 2024-04-18 | 14.50 | 14.55 | ↑$0.05 (0.34%) | 14.33 | 14.71 | 73.52K |
| 2024-04-17 | 14.84 | 14.58 | ↓$0.26 (-1.75%) | 14.51 | 15.02 | 69.14K |
| 2024-04-16 | 15.24 | 14.83 | ↓$0.41 (-2.69%) | 14.81 | 15.24 | 36.26K |
| 2024-04-15 | 15.33 | 15.24 | ↓$0.09 (-0.59%) | 15.07 | 15.41 | 140.21K |
| 2024-04-12 | 15.20 | 15.23 | ↑$0.03 (0.20%) | 15.11 | 15.32 | 23.79K |
| 2024-04-11 | 15.17 | 15.29 | ↑$0.12 (0.79%) | 15.00 | 15.35 | 38.50K |
| 2024-04-10 | 15.17 | 15.00 | ↓$0.17 (-1.12%) | 14.87 | 15.17 | 50.32K |
| 2024-04-09 | 15.26 | 15.46 | ↑$0.20 (1.31%) | 15.16 | 15.50 | 24.32K |
| 2024-04-08 | 15.26 | 15.22 | ↓$0.04 (-0.26%) | 15.14 | 15.37 | 31.24K |
| 2024-04-05 | 14.99 | 15.13 | ↑$0.14 (0.93%) | 14.95 | 15.21 | 23.88K |
| 2024-04-04 | 15.24 | 14.97 | ↓$0.27 (-1.77%) | 14.93 | 15.39 | 52.49K |
| 2024-04-03 | 15.35 | 15.19 | ↓$0.16 (-1.04%) | 15.00 | 15.42 | 56.70K |
| 2024-04-02 | 15.40 | 15.35 | ↓$0.05 (-0.32%) | 15.08 | 15.41 | 70.76K |
| 2024-04-01 | 15.35 | 15.50 | ↑$0.15 (0.98%) | 15.05 | 15.56 | 91.34K |
| 2024-03-28 | 15.26 | 15.28 | ↑$0.02 (0.13%) | 15.12 | 15.50 | 61.42K |
| 2024-03-27 | 15.16 | 15.18 | ↑$0.02 (0.13%) | 15.04 | 15.39 | 44.96K |
| 2024-03-26 | 15.22 | 15.03 | ↓$0.19 (-1.25%) | 14.96 | 15.27 | 104.83K |
| 2024-03-25 | 15.34 | 15.21 | ↓$0.13 (-0.85%) | 15.17 | 15.45 | 41.61K |
| 2024-03-22 | 15.62 | 15.32 | ↓$0.30 (-1.92%) | 15.13 | 15.62 | 53.12K |
| 2024-03-21 | 15.54 | 15.56 | ↑$0.02 (0.13%) | 15.45 | 15.73 | 52.83K |
| 2024-03-20 | 15.15 | 15.56 | ↑$0.41 (2.71%) | 15.15 | 15.63 | 45.14K |
| 2024-03-19 | 15.15 | 15.28 | ↑$0.13 (0.86%) | 15.08 | 15.33 | 51.26K |
| 2024-03-18 | 15.31 | 15.12 | ↓$0.19 (-1.24%) | 15.05 | 15.49 | 42.59K |
| 2024-03-15 | 15.17 | 15.31 | ↑$0.14 (0.92%) | 15.14 | 15.52 | 134.02K |
Create an account or log in to view more rows.
$PINE gap it slap it ask it !
$PINE Hold on to your Butts.
$PINE When in doubt...
$PINE is going to have a run next month
$PINE Growth/Value
$PINE this is going to skyrocket tmr!!!
$PINE this is just going to go up forever
$PINE Chill out and chill some more. It's all temporary.
$PINE getting this mare ready to run today
$PINE buying all the dips.