Alpine Income Property Trust Inc (PINE) Historical Stock Data
15.28 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PINE is up 0.15% a day on average. There have been 18 days where Alpine Income Property Trust Inc closed green and 12 days where PINE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.53 | 15.30 | ↓$0.23 (-1.48%) | 15.00 | 15.53 | 181.01K |
2024-03-13 | 15.40 | 15.62 | ↑$0.22 (1.43%) | 15.40 | 15.96 | 80.36K |
2024-03-12 | 16.00 | 15.96 | ↓$0.04 (-0.25%) | 15.92 | 16.07 | 38.70K |
2024-03-11 | 15.73 | 16.02 | ↑$0.29 (1.84%) | 15.70 | 16.13 | 29.09K |
2024-03-08 | 15.88 | 15.80 | ↓$0.08 (-0.50%) | 15.67 | 16.04 | 28.15K |
2024-03-07 | 15.82 | 15.73 | ↓$0.09 (-0.57%) | 15.69 | 15.87 | 21.96K |
2024-03-06 | 15.64 | 15.69 | ↑$0.05 (0.32%) | 15.55 | 15.80 | 36.50K |
2024-03-05 | 15.72 | 15.50 | ↓$0.22 (-1.40%) | 15.49 | 15.80 | 28.41K |
2024-03-04 | 15.40 | 15.74 | ↑$0.34 (2.21%) | 15.40 | 15.78 | 29.87K |
2024-03-01 | 15.57 | 15.42 | ↓$0.15 (-0.96%) | 15.40 | 15.67 | 46.45K |
2024-02-29 | 15.18 | 15.61 | ↑$0.43 (2.83%) | 15.18 | 15.75 | 67.82K |
2024-02-28 | 15.27 | 15.27 | ↑$0.00 (0.00%) | 15.26 | 15.47 | 23.47K |
2024-02-27 | 15.63 | 15.39 | ↓$0.24 (-1.54%) | 15.35 | 15.71 | 33.19K |
2024-02-26 | 15.85 | 15.66 | ↓$0.19 (-1.20%) | 15.62 | 15.89 | 34.71K |
2024-02-23 | 15.88 | 15.92 | ↑$0.04 (0.25%) | 15.82 | 16.08 | 43.57K |
2024-02-22 | 15.92 | 15.95 | ↑$0.03 (0.19%) | 15.71 | 16.00 | 60.13K |
2024-02-21 | 15.91 | 15.98 | ↑$0.07 (0.44%) | 15.84 | 16.04 | 72.93K |
2024-02-20 | 15.92 | 16.01 | ↑$0.09 (0.57%) | 15.85 | 16.11 | 95.11K |
2024-02-16 | 15.85 | 15.92 | ↑$0.07 (0.44%) | 15.85 | 16.10 | 53.24K |
2024-02-15 | 15.62 | 15.97 | ↑$0.35 (2.24%) | 15.62 | 16.01 | 64.91K |
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.