News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Alpine Income Property Trust, Inc. (PINE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.69

-0.01

(-0.06%)

At close: 04:00PM EDT

17.69

-0.05

(-0.28%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	17.84	17.84	17.50	17.69	17.69	53,000
28 June 2022	18.19	18.33	17.70	17.70	17.70	29,000
27 June 2022	18.54	18.54	18.08	18.15	18.15	19,900
24 June 2022	17.66	18.39	17.64	18.39	18.39	40,000
23 June 2022	17.53	17.77	17.44	17.54	17.54	24,200
22 June 2022	17.34	17.61	17.26	17.41	17.41	48,400
21 June 2022	17.49	17.83	17.31	17.57	17.57	29,300
17 June 2022	17.35	17.57	16.61	17.20	17.20	122,400
16 June 2022	17.43	17.58	17.27	17.35	17.35	34,400
15 June 2022	17.45	17.93	17.38	17.63	17.63	39,000
14 June 2022	17.82	17.93	17.34	17.46	17.46	48,600
13 June 2022	17.95	18.08	17.54	17.71	17.71	94,900
10 June 2022	17.88	18.11	17.88	18.09	18.09	39,500
09 June 2022	18.09	18.21	17.99	17.99	17.99	23,000
08 June 2022	18.34	18.57	18.11	18.13	18.13	20,800
08 June 2022	0.27 Dividend
07 June 2022	18.70	18.98	18.45	18.70	18.43	67,600
06 June 2022	18.92	18.92	18.65	18.71	18.44	25,400
03 June 2022	18.65	19.08	18.58	18.85	18.58	37,200
02 June 2022	18.32	18.74	18.30	18.72	18.45	32,100
01 June 2022	18.95	19.05	18.35	18.36	18.09	70,300
31 May 2022	19.00	19.05	18.91	18.95	18.68	38,000
27 May 2022	18.98	19.16	18.89	18.98	18.71	20,000
26 May 2022	18.64	19.11	18.61	18.83	18.56	52,700
25 May 2022	18.41	18.70	18.41	18.51	18.24	29,300
24 May 2022	18.10	18.44	18.02	18.39	18.12	31,200
23 May 2022	18.02	18.47	18.02	18.18	17.92	25,400
20 May 2022	18.25	18.27	17.94	18.08	17.82	61,800
19 May 2022	18.54	18.85	18.25	18.26	18.00	40,700
18 May 2022	19.03	19.19	18.79	18.79	18.52	35,700
17 May 2022	18.99	19.24	18.99	19.05	18.77	30,400
16 May 2022	18.70	19.11	18.56	18.97	18.70	51,500
13 May 2022	18.26	18.83	18.26	18.74	18.47	42,200
12 May 2022	18.11	18.40	18.01	18.33	18.07	84,100
11 May 2022	18.05	18.33	17.94	18.02	17.76	28,500
10 May 2022	18.29	18.44	18.00	18.05	17.79	57,100
09 May 2022	18.25	18.77	18.23	18.24	17.98	53,800
06 May 2022	18.40	18.76	18.40	18.48	18.21	27,000
05 May 2022	18.48	18.79	18.41	18.48	18.21	27,400
04 May 2022	18.50	18.74	18.36	18.50	18.23	48,900
03 May 2022	18.30	18.66	18.30	18.60	18.33	31,300
02 May 2022	18.57	18.77	18.24	18.35	18.09	114,400
29 Apr 2022	19.21	19.23	18.63	18.70	18.43	46,500
28 Apr 2022	19.31	19.31	19.07	19.21	18.93	35,500
27 Apr 2022	19.28	19.38	19.05	19.13	18.85	47,600
26 Apr 2022	19.60	20.05	19.16	19.22	18.94	67,800
25 Apr 2022	19.23	19.55	19.03	19.52	19.24	65,300
22 Apr 2022	19.15	19.51	19.02	19.26	18.98	54,300
21 Apr 2022	19.45	19.63	19.19	19.23	18.95	27,200
20 Apr 2022	18.92	19.34	18.92	19.34	19.06	62,200
19 Apr 2022	18.69	18.83	18.65	18.80	18.53	45,600
18 Apr 2022	18.70	18.76	18.61	18.69	18.42	39,000
14 Apr 2022	18.27	18.69	18.27	18.67	18.40	28,100
13 Apr 2022	18.40	18.40	18.16	18.19	17.93	61,500
12 Apr 2022	18.47	18.69	18.22	18.30	18.04	44,000
11 Apr 2022	18.50	18.56	18.11	18.32	18.06	57,600
08 Apr 2022	18.63	18.72	18.50	18.54	18.27	32,700
07 Apr 2022	18.95	18.95	18.56	18.73	18.46	34,000
06 Apr 2022	18.94	19.14	18.94	19.00	18.73	45,200
05 Apr 2022	19.10	19.24	19.05	19.08	18.80	58,400
04 Apr 2022	19.10	19.10	18.84	19.10	18.82	33,100
01 Apr 2022	18.84	19.12	18.84	19.07	18.79	30,900
31 Mar 2022	19.06	19.16	18.80	18.80	18.53	46,200
30 Mar 2022	18.83	19.11	18.81	19.06	18.78	56,700
29 Mar 2022	18.69	18.93	18.60	18.79	18.52	82,800
28 Mar 2022	18.44	18.64	18.39	18.60	18.33	38,400
25 Mar 2022	18.75	18.99	18.29	18.39	18.12	86,200
24 Mar 2022	18.72	18.73	18.51	18.65	18.38	37,700
23 Mar 2022	18.75	18.82	18.60	18.60	18.33	25,200
22 Mar 2022	18.75	18.97	18.68	18.74	18.47	32,600
21 Mar 2022	19.07	19.09	18.69	18.69	18.42	38,100
18 Mar 2022	18.88	19.07	18.80	18.95	18.68	41,500
17 Mar 2022	18.77	19.15	18.75	18.97	18.70	31,200
16 Mar 2022	18.89	19.08	18.69	18.82	18.55	28,400
15 Mar 2022	18.97	18.98	18.73	18.75	18.48	19,600
14 Mar 2022	19.14	19.15	18.93	18.96	18.69	37,000
11 Mar 2022	19.14	19.15	19.02	19.10	18.82	28,600
10 Mar 2022	18.98	19.11	18.82	19.09	18.81	31,400
09 Mar 2022	19.11	19.16	18.86	18.98	18.71	59,100
09 Mar 2022	0.27 Dividend
08 Mar 2022	18.67	19.09	18.64	19.05	18.51	87,900
07 Mar 2022	19.12	19.23	18.67	18.67	18.14	58,200
04 Mar 2022	18.96	19.22	18.96	19.12	18.58	29,500
03 Mar 2022	19.26	19.42	19.04	19.11	18.57	39,600
02 Mar 2022	19.14	19.22	19.01	19.11	18.57	62,700
01 Mar 2022	19.19	19.25	18.83	18.89	18.35	36,000
28 Feb 2022	19.13	19.32	18.95	19.17	18.63	29,600
25 Feb 2022	19.05	19.26	18.95	19.12	18.58	31,000
24 Feb 2022	18.49	18.90	18.37	18.90	18.36	45,200
23 Feb 2022	18.60	18.96	18.54	18.69	18.16	55,400
22 Feb 2022	18.80	18.80	18.51	18.62	18.09	41,000
18 Feb 2022	19.01	19.06	18.80	18.87	18.33	29,100
17 Feb 2022	19.10	19.10	18.82	18.96	18.42	32,000
16 Feb 2022	18.79	19.19	18.79	19.10	18.56	96,800
15 Feb 2022	18.90	19.01	18.71	18.73	18.20	46,300
14 Feb 2022	19.13	19.40	18.81	18.86	18.32	68,500
11 Feb 2022	19.61	19.82	19.10	19.33	18.78	75,700
10 Feb 2022	19.39	19.87	19.11	19.60	19.04	46,000
09 Feb 2022	19.32	19.75	19.25	19.39	18.84	25,600
08 Feb 2022	19.36	19.48	19.16	19.28	18.73	22,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.10-89.80(-1.31%)

AUD/USD0.6894+0.0011(+0.16%)

ASX 2006,611.30-88.90(-1.33%)

OIL110.02+0.24(+0.22%)

GOLD1,818.10+0.60(+0.03%)

BTC-AUD28,940.70-377.54(-1.29%)

News that makes you smarter and richer... For free.

Alpine Income Property Trust, Inc. (PINE)

ALL ORDS
6,788.10
-89.80(-1.31%)

AUD/USD
0.6894
+0.0011(+0.16%)

ASX 200
6,611.30
-88.90(-1.33%)

OIL
110.02
+0.24(+0.22%)

GOLD
1,818.10
+0.60(+0.03%)

BTC-AUD
28,940.70
-377.54(-1.29%)