Alpine Income Property Trust, Inc. Common Stock (PINE)

17.35
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpine Income Property Trust, Inc. Common Stock (PINE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202617.4417.4916.9717.35227,85717.35
9/29/202616.8917.4016.7017.32264,07417.32
9/28/202617.0617.1416.8416.89149,71716.89
9/25/202616.9017.1616.6217.07207,40117.07
9/24/202616.8317.0516.8016.98145,17316.98
9/23/202617.2517.2816.8616.88182,09816.88
9/22/202617.5817.7017.2717.33149,82817.33
9/21/202617.7817.8017.4617.48166,41617.48
9/18/202617.7317.8417.5717.73403,98417.73
9/17/202618.0018.1717.8017.87132,94417.87
9/16/202618.2218.3917.9518.00178,67518.00
9/15/202618.2618.3218.0318.21146,94318.21
9/14/202618.3518.4218.1418.31123,60718.31
9/11/202618.5218.6018.2718.31149,96518.31
9/10/202618.7018.7518.4418.49100,20018.49
9/09/202619.3619.8418.7918.93314,55818.61
9/08/202619.5819.7419.3319.4392,22119.10
9/04/202619.4819.7719.4819.6595,19019.32
9/03/202619.5019.5819.3119.4874,15819.15
9/02/202619.6119.6819.3519.45101,40719.12
9/01/202619.4019.6019.3419.5497,20919.21
8/31/202619.4619.5119.2319.46105,38819.13
8/28/202619.9519.9519.4619.5372,91719.20
8/27/202619.6119.8419.5319.6482,20619.31
8/26/202619.7119.8219.5019.6988,99919.36
8/25/202620.0020.0919.5619.7178,74219.38
8/24/202619.5619.9919.5119.95204,01519.61
8/21/202619.7519.7519.3619.55109,87219.22
8/20/202619.6619.8919.5619.6388,83519.30
8/19/202619.6019.8119.5519.81123,23819.48
8/18/202619.6019.7419.5219.6079,59219.27
8/17/202619.6319.6819.4319.5970,16119.26
8/14/202619.7419.9319.6419.7575,51819.42
8/13/202619.6519.9619.5919.6894,66419.35
8/12/202619.5119.9219.4819.62101,32519.29
8/11/202619.4419.6119.3019.6196,94319.28
8/10/202619.9220.0219.3719.46141,17719.13
8/07/202619.8220.0819.7519.9889,62619.64
8/06/202619.9720.2519.7719.96106,40919.62
8/05/202620.0520.2219.7219.99112,91119.65
8/04/202620.2920.2920.0020.04129,43619.70
8/03/202620.3720.8020.1320.29156,22019.95
7/31/202620.3020.3719.9620.18173,49519.84
7/30/202620.4620.5020.0420.30150,08719.96
7/29/202620.8821.5620.2220.33340,14819.99
7/28/202620.5320.5319.7520.41244,46020.07
7/27/202620.5320.9620.4620.64168,51820.29
7/24/202621.1321.4320.3920.49212,27020.14
7/23/202620.7220.9820.4320.53125,71020.18
7/22/202621.1621.4620.8520.88129,49420.53
7/21/202620.8921.3420.8821.27141,58320.91
7/20/202621.8821.9920.8821.05213,82520.69
7/17/202621.2021.8821.2021.75221,91021.38
7/16/202620.4721.2420.4621.20106,42120.84
7/15/202621.0021.1920.3720.38121,72420.04
7/14/202620.3820.7720.3720.61108,30120.26
7/13/202620.4720.7520.3320.35128,45620.01
7/10/202620.5020.7020.4120.5776,57420.22
7/09/202620.5320.6920.2120.4591,85120.10
7/08/202620.0420.5020.0120.25165,46919.91
7/07/202620.5520.9020.0420.04150,07319.70
7/06/202620.4720.7220.3420.53136,04520.18
7/02/202620.9221.0520.5020.62122,16620.27
7/01/202620.8421.1520.6920.97223,00720.62