PINE

Alpine Income Property Historical Data

Company Name Stock Ticker Symbol Market Type
Alpine Income Property Trust Inc PINE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 17.27 07:00:00
Open Price Low Price High Price Close Price Prev Close
17.27
more quote information »

PINE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0118.0817.1017.5533,782-0.74-4.11%
1 Month18.4218.50617.1017.9527,968-1.15-6.24%
3 Months17.8519.1617.0318.1125,985-0.58-3.25%
6 Months18.4420.0516.610118.3436,280-1.17-6.34%
1 Year18.2521.06916.610118.7144,139-0.98-5.37%
3 Years19.0021.0697.5617.1862,073-1.73-9.11%
5 Years19.0021.0697.5617.1862,073-1.73-9.11%

PINE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 17.27 -0.09 -0.52% 17.10 17.41 17.10 52,179
Sep 22 2022 17.36 -0.32 -1.81% 17.59 17.59 17.1601 44,465
Sep 21 2022 17.68 -0.25 -1.39% 18.04 18.08 17.64 25,730
Sep 20 2022 17.93 -0.13 -0.72% 18.05 18.05 17.7548 31,019
Sep 19 2022 18.06 -0.08 -0.44% 18.01 18.08 17.98 15,515
Sep 16 2022 18.14 0.19 1.06% 17.93 18.24 17.93 27,826
Sep 15 2022 17.95 0.23 1.3% 17.72 18.0316 17.72 16,836
Sep 14 2022 17.72 -0.21 -1.17% 18.00 18.00 17.72 31,429
Sep 13 2022 17.93 -0.38 -2.08% 18.33 18.33 17.8549 18,752
Sep 12 2022 18.31 0.06 0.33% 18.25 18.39 18.25 19,120
Sep 09 2022 18.25 0.01 0.05% 18.11 18.31 18.00 36,542
Sep 08 2022 18.24 -0.12 -0.65% 18.30 18.38 18.15 34,780
Sep 07 2022 18.36 0.29 1.6% 18.10 18.40 18.10 31,739
Sep 06 2022 18.07 -0.12 -0.66% 18.39 18.39 18.05 40,141
Sep 02 2022 18.19 -0.02 -0.11% 18.16 18.37 18.16 22,105
Sep 01 2022 18.21 0.06 0.33% 18.06 18.295 18.06 21,892
Aug 31 2022 18.15 -0.05 -0.27% 18.18 18.33 18.115 24,616
Aug 30 2022 18.20 -0.10 -0.55% 18.23 18.506 18.20 21,513
Aug 29 2022 18.30 -0.10 -0.54% 18.42 18.50 18.2704 15,187
Aug 26 2022 18.40 -0.01 -0.05% 18.49 18.50 18.27 27,171
See More Historical Prices »


Your Recent History
NYSE
PINE
Alpine Inc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now