Australia markets closed

Alpine Income Property Trust, Inc. (PINE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.90-0.05 (-0.37%)
As of 12:02PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.0315.1414.9014.9014.9017,907
25 Apr 202415.0015.0214.8414.9514.9534,200
24 Apr 202415.3715.3715.0715.0715.0732,600
23 Apr 202415.3515.4715.1415.4715.4774,800
22 Apr 202414.9515.3914.8715.2915.2976,100
19 Apr 202414.5815.0614.5814.8714.8797,900
18 Apr 202414.5014.7014.3214.5514.5573,500
17 Apr 202414.8415.0214.5114.5814.5869,100
16 Apr 202415.2415.2414.8114.8314.8336,300
15 Apr 202415.3315.4115.0715.2415.24140,200
12 Apr 202415.2015.3215.1115.2315.2323,800
11 Apr 202415.1715.3515.0015.2915.2938,500
10 Apr 202415.1715.1714.8715.0015.0050,300
09 Apr 202415.2615.5015.1615.4615.4624,300
08 Apr 202415.2615.3715.1415.2215.2231,200
05 Apr 202414.9915.2114.9415.1315.1323,900
04 Apr 202415.2415.3914.9314.9714.9752,500
03 Apr 202415.3515.4215.0015.1915.1956,700
02 Apr 202415.4015.4115.0815.3515.3570,800
01 Apr 202415.3515.5615.0515.5015.5091,300
28 Mar 202415.2615.5015.1215.2815.2861,400
27 Mar 202415.1615.3915.0415.1815.1845,000
26 Mar 202415.2215.2714.9615.0315.03104,800
25 Mar 202415.3415.4515.1715.2115.2141,600
22 Mar 202415.6215.6215.1315.3215.3253,100
21 Mar 202415.5415.7315.4515.5615.5652,800
20 Mar 202415.1515.6315.1515.5615.5645,100
19 Mar 202415.1515.3315.0815.2815.2851,300
18 Mar 202415.3115.4915.0515.1215.1242,600
15 Mar 202415.1715.5215.1415.3115.31134,000
14 Mar 202415.5315.5315.0015.3015.30181,000
13 Mar 202415.4015.9615.4015.6215.6280,300
13 Mar 20240.275 Dividend
12 Mar 202416.0016.0715.9215.9615.6938,700
11 Mar 202415.7316.1315.7016.0215.7429,100
08 Mar 202415.8816.0415.6715.8015.5328,100
07 Mar 202415.8215.8715.6915.7315.4622,000
06 Mar 202415.6415.8015.5515.6915.4236,500
05 Mar 202415.7215.8015.4915.5015.2328,400
04 Mar 202415.4015.7815.4015.7415.4729,900
01 Mar 202415.5715.6715.4015.4215.1546,400
29 Feb 202415.1815.7515.1815.6115.3467,800
28 Feb 202415.2715.4715.2615.2715.0123,500
27 Feb 202415.6315.7115.3515.3915.1233,200
26 Feb 202415.8515.8915.6215.6615.3934,700
23 Feb 202415.8816.0815.8115.9215.6543,600
22 Feb 202415.9216.0015.7115.9515.6860,100
21 Feb 202415.9116.0415.8415.9815.7072,900
20 Feb 202415.9216.1115.8516.0115.7395,100
16 Feb 202415.8516.1015.8515.9215.6553,200
15 Feb 202415.6216.0115.6215.9715.6964,900
14 Feb 202415.5715.7715.3715.6115.3443,400
13 Feb 202415.5715.7815.3815.4815.2175,600
12 Feb 202415.6016.0915.6016.0315.7559,000
09 Feb 202415.1815.7315.1815.5515.2854,000
08 Feb 202415.1715.4315.1215.2214.9638,900
07 Feb 202415.1115.4315.1115.2414.9837,900
06 Feb 202415.0715.3215.0715.1914.9332,400
05 Feb 202415.3615.3615.0515.1814.9253,200
02 Feb 202415.6015.7515.3815.4115.1445,100
01 Feb 202415.5315.7115.3715.6615.3945,500
31 Jan 202416.0716.0715.5215.5415.2743,800
30 Jan 202415.9416.2015.9416.0515.7732,600
29 Jan 202415.9716.0615.8715.9915.7140,500
26 Jan 202416.0916.1015.9215.9715.6925,200
25 Jan 202415.9515.9915.7915.9915.7128,500
24 Jan 202416.0516.0515.7415.7815.5137,800
23 Jan 202416.0516.0915.7915.9115.6434,800
22 Jan 202415.9416.0115.8516.0015.7245,200
19 Jan 202415.6815.8215.4315.8115.5443,600
18 Jan 202415.5115.6315.3415.6015.3351,200
17 Jan 202415.4515.6515.3415.5715.3039,400
16 Jan 202415.8015.8915.5515.6215.3573,000
12 Jan 202416.0416.2615.9316.0415.7644,400
11 Jan 202416.1616.1815.8316.0015.7275,100
10 Jan 202416.7216.7616.2016.2615.9853,200
09 Jan 202416.7917.0016.7016.7916.5035,000
08 Jan 202416.8317.0816.8316.9516.6655,700
05 Jan 202416.8917.1116.8816.9216.6398,400
04 Jan 202416.7317.1016.7116.9216.6356,100
03 Jan 202416.6316.8916.5616.6616.3757,400
02 Jan 202416.7717.1316.7716.9416.6558,700
29 Dec 202317.2317.2516.8916.9116.6252,400
28 Dec 202316.9817.3316.9817.2916.9941,100
27 Dec 202317.0617.2416.9917.1316.8363,400
26 Dec 202317.0817.1516.9517.0916.8037,100
22 Dec 202317.1317.3316.9016.9916.7053,200
21 Dec 202317.0117.0416.8616.9916.7063,000
20 Dec 202317.0017.2216.8316.8816.5969,000
19 Dec 202316.9917.1016.8117.0916.8061,700
18 Dec 202317.3317.3316.9216.9416.6541,900
15 Dec 202317.2617.3617.0117.3317.03168,100
14 Dec 202317.4817.6817.0317.2016.9066,700
13 Dec 202316.7217.3516.5317.2716.97101,600
13 Dec 20230.275 Dividend
12 Dec 202316.5917.0916.5916.9616.4059,000
11 Dec 202316.7716.9216.6116.6616.1172,500
08 Dec 202316.9317.0316.6316.7516.1981,000
07 Dec 202317.0717.1116.9217.0216.4635,500
06 Dec 202317.0017.0916.9117.0116.4567,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...