Australia markets open in 7 hours 32 minutes

Alpine Income Property Trust, Inc. (PINE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.79+0.05 (+0.25%)
As of 12:27PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202218.7018.9418.6818.7918.7934,664
13 May 202218.2618.8318.2618.7418.7442,200
12 May 202218.1118.4018.0118.3318.3384,100
11 May 202218.0518.3317.9418.0218.0228,500
10 May 202218.2918.4418.0018.0518.0557,100
09 May 202218.2518.7718.2318.2418.2453,800
06 May 202218.4018.7618.4018.4818.4827,000
05 May 202218.4818.7918.4118.4818.4827,400
04 May 202218.5018.7418.3618.5018.5048,900
03 May 202218.3018.6618.3018.6018.6031,300
02 May 202218.5718.7718.2418.3518.35114,400
29 Apr 202219.2119.2318.6318.7018.7046,500
28 Apr 202219.3119.3119.0719.2119.2135,500
27 Apr 202219.2819.3819.0519.1319.1347,600
26 Apr 202219.6020.0519.1619.2219.2267,800
25 Apr 202219.2319.5519.0319.5219.5265,300
22 Apr 202219.1519.5119.0219.2619.2654,300
21 Apr 202219.4519.6319.1919.2319.2327,200
20 Apr 202218.9219.3418.9219.3419.3462,200
19 Apr 202218.6918.8318.6518.8018.8045,600
18 Apr 202218.7018.7618.6118.6918.6939,000
14 Apr 202218.2718.6918.2718.6718.6728,100
13 Apr 202218.4018.4018.1618.1918.1961,500
12 Apr 202218.4718.6918.2218.3018.3044,000
11 Apr 202218.5018.5618.1118.3218.3257,600
08 Apr 202218.6318.7218.5018.5418.5432,700
07 Apr 202218.9518.9518.5618.7318.7334,000
06 Apr 202218.9419.1418.9419.0019.0045,200
05 Apr 202219.1019.2419.0519.0819.0858,400
04 Apr 202219.1019.1018.8419.1019.1033,100
01 Apr 202218.8419.1218.8419.0719.0730,900
31 Mar 202219.0619.1618.8018.8018.8046,200
30 Mar 202218.8319.1118.8119.0619.0656,700
29 Mar 202218.6918.9318.6018.7918.7982,800
28 Mar 202218.4418.6418.3918.6018.6038,400
25 Mar 202218.7518.9918.2918.3918.3986,200
24 Mar 202218.7218.7318.5118.6518.6537,700
23 Mar 202218.7518.8218.6018.6018.6025,200
22 Mar 202218.7518.9718.6818.7418.7432,600
21 Mar 202219.0719.0918.6918.6918.6938,100
18 Mar 202218.8819.0718.8018.9518.9541,500
17 Mar 202218.7719.1518.7518.9718.9731,200
16 Mar 202218.8919.0818.6918.8218.8228,400
15 Mar 202218.9718.9818.7318.7518.7519,600
14 Mar 202219.1419.1518.9318.9618.9637,000
11 Mar 202219.1419.1519.0219.1019.1028,600
10 Mar 202218.9819.1118.8219.0919.0931,400
09 Mar 202219.1119.1618.8618.9818.9859,100
09 Mar 20220.27 Dividend
08 Mar 202218.6719.0918.6419.0518.7887,900
07 Mar 202219.1219.2318.6718.6718.4158,200
04 Mar 202218.9619.2218.9619.1218.8529,500
03 Mar 202219.2619.4219.0419.1118.8439,600
02 Mar 202219.1419.2219.0119.1118.8462,700
01 Mar 202219.1919.2518.8318.8918.6236,000
28 Feb 202219.1319.3218.9519.1718.9029,600
25 Feb 202219.0519.2618.9519.1218.8531,000
24 Feb 202218.4918.9018.3718.9018.6345,200
23 Feb 202218.6018.9618.5418.6918.4355,400
22 Feb 202218.8018.8018.5118.6218.3641,000
18 Feb 202219.0119.0618.8018.8718.6029,100
17 Feb 202219.1019.1018.8218.9618.6932,000
16 Feb 202218.7919.1918.7919.1018.8396,800
15 Feb 202218.9019.0118.7118.7318.4646,300
14 Feb 202219.1319.4018.8118.8618.5968,500
11 Feb 202219.6119.8219.1019.3319.0675,700
10 Feb 202219.3919.8719.1119.6019.3246,000
09 Feb 202219.3219.7519.2519.3919.1225,600
08 Feb 202219.3619.4819.1619.2819.0122,200
07 Feb 202219.1019.3419.0619.2719.0034,000
04 Feb 202219.1619.2518.7919.2018.9346,700
03 Feb 202219.2819.5619.2019.2518.9836,100
02 Feb 202219.6719.7619.1819.4319.1563,300
01 Feb 202219.7519.8819.5619.6819.4040,800
31 Jan 202219.4619.8219.4019.7019.4273,100
28 Jan 202219.5019.6019.0319.5819.3077,200
27 Jan 202219.4919.9019.3219.4419.1676,700
26 Jan 202219.5819.9619.2119.3119.0440,000
25 Jan 202219.1119.4518.6519.4019.1369,000
24 Jan 202219.3319.4418.6419.3119.04101,200
21 Jan 202219.2519.6419.1419.3519.0855,700
20 Jan 202219.5119.8419.2519.2719.0039,200
19 Jan 202219.8020.1619.5119.5519.2745,400
18 Jan 202220.0020.1319.8019.8319.5550,700
14 Jan 202219.7720.2119.7020.0119.7342,600
13 Jan 202219.8319.9619.7019.7119.4364,800
12 Jan 202219.9220.1819.6019.7519.4797,900
11 Jan 202220.0620.1519.6619.7519.4775,400
10 Jan 202220.1520.2019.9320.0619.7864,500
07 Jan 202220.0120.1619.9620.0319.75148,900
06 Jan 202220.4020.5420.0620.1119.8252,200
05 Jan 202220.8220.9820.2620.3320.0448,800
04 Jan 202220.7621.0720.6820.6920.4048,300
03 Jan 202220.0420.6720.0420.6320.3451,500
31 Dec 202120.4220.6819.4120.0419.76115,400
30 Dec 202120.2120.6320.1720.4720.1852,400
29 Dec 202120.0020.3419.6420.2920.0058,400
28 Dec 202119.3619.9719.3519.9619.6846,700
27 Dec 202119.2419.5219.1419.3919.1243,700
23 Dec 202118.9619.2418.9319.1118.8442,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...