Alpine Income Property Trust, Inc. (PINE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.07

+0.06

(+0.30%)

As of 10:28AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	20.00	20.10	19.95	20.07	20.07	12,968
14 Jan 2022	19.77	20.21	19.70	20.01	20.01	42,600
13 Jan 2022	19.83	19.96	19.70	19.71	19.71	64,800
12 Jan 2022	19.92	20.18	19.60	19.75	19.75	97,900
11 Jan 2022	20.06	20.15	19.66	19.75	19.75	75,400
10 Jan 2022	20.15	20.20	19.93	20.06	20.06	64,500
07 Jan 2022	20.01	20.16	19.96	20.03	20.03	148,900
06 Jan 2022	20.40	20.54	20.06	20.11	20.11	52,200
05 Jan 2022	20.82	20.98	20.26	20.33	20.33	48,800
04 Jan 2022	20.76	21.07	20.68	20.69	20.69	48,300
03 Jan 2022	20.04	20.67	20.04	20.63	20.63	51,500
31 Dec 2021	20.42	20.68	19.41	20.04	20.04	115,400
30 Dec 2021	20.21	20.63	20.17	20.47	20.47	52,400
29 Dec 2021	20.00	20.34	19.64	20.29	20.29	58,400
28 Dec 2021	19.36	19.97	19.35	19.96	19.96	46,700
27 Dec 2021	19.24	19.52	19.14	19.39	19.39	43,700
23 Dec 2021	18.96	19.24	18.93	19.11	19.11	42,100
22 Dec 2021	18.78	19.00	18.66	18.98	18.98	34,400
21 Dec 2021	18.75	19.04	18.75	18.82	18.82	61,300
20 Dec 2021	19.00	19.00	18.47	18.62	18.62	95,100
17 Dec 2021	19.07	19.17	18.83	19.02	19.02	102,100
16 Dec 2021	18.90	19.08	18.81	19.01	19.01	101,000
15 Dec 2021	18.94	18.98	18.80	18.87	18.87	106,500
14 Dec 2021	18.86	19.10	18.80	18.88	18.88	65,900
13 Dec 2021	19.13	19.30	19.00	19.03	19.03	79,400
10 Dec 2021	18.98	19.08	18.76	19.00	19.00	130,000
09 Dec 2021	18.50	18.70	18.25	18.51	18.51	49,000
08 Dec 2021	18.16	18.58	18.13	18.47	18.47	26,700
08 Dec 2021	0.27 Dividend
07 Dec 2021	18.18	18.60	18.15	18.47	18.20	58,300
06 Dec 2021	17.88	18.31	17.78	18.09	17.83	90,800
03 Dec 2021	18.01	18.10	17.60	17.71	17.45	87,800
02 Dec 2021	17.48	18.09	17.48	18.04	17.78	53,100
01 Dec 2021	18.05	18.25	17.30	17.36	17.11	78,600
30 Nov 2021	17.87	18.10	17.80	17.90	17.64	67,500
29 Nov 2021	18.20	18.20	17.92	18.00	17.74	41,600
26 Nov 2021	18.14	18.14	17.90	18.05	17.79	42,200
24 Nov 2021	18.21	18.35	18.12	18.26	17.99	26,200
23 Nov 2021	18.31	18.49	17.91	18.15	17.88	94,600
22 Nov 2021	18.07	18.07	17.61	17.61	17.35	65,300
19 Nov 2021	18.11	18.11	17.92	17.95	17.69	55,500
18 Nov 2021	18.63	18.88	17.95	18.12	17.86	106,900
17 Nov 2021	19.10	19.10	18.62	18.65	18.38	58,000
16 Nov 2021	19.00	19.10	18.87	19.02	18.74	49,900
15 Nov 2021	18.82	19.10	18.65	19.05	18.77	46,400
12 Nov 2021	18.69	18.94	18.62	18.65	18.38	38,600
11 Nov 2021	19.08	19.08	18.75	19.07	18.79	30,100
10 Nov 2021	18.98	19.10	18.96	18.97	18.69	28,300
09 Nov 2021	18.96	19.00	18.77	18.95	18.67	28,200
08 Nov 2021	18.74	18.90	18.70	18.89	18.61	23,000
05 Nov 2021	18.68	19.01	18.54	18.78	18.51	27,700
04 Nov 2021	18.87	19.00	18.56	18.57	18.30	21,700
03 Nov 2021	18.64	18.90	18.64	18.82	18.54	28,600
02 Nov 2021	18.60	18.79	18.44	18.73	18.46	25,500
01 Nov 2021	18.40	18.56	18.34	18.53	18.26	40,800
29 Oct 2021	18.56	18.78	18.40	18.44	18.17	26,400
28 Oct 2021	18.31	18.55	18.27	18.54	18.27	50,000
27 Oct 2021	18.40	18.62	18.35	18.35	18.08	41,700
26 Oct 2021	18.56	18.76	18.45	18.50	18.23	63,900
25 Oct 2021	18.81	19.08	18.71	18.76	18.49	29,000
22 Oct 2021	19.00	19.25	18.83	18.89	18.61	32,400
21 Oct 2021	18.87	19.02	18.72	18.75	18.48	47,500
20 Oct 2021	19.00	19.03	18.78	18.78	18.51	22,000
19 Oct 2021	18.93	19.07	18.83	18.90	18.62	35,500
18 Oct 2021	18.66	19.07	18.56	18.93	18.65	33,200
15 Oct 2021	19.21	19.21	18.65	18.67	18.40	41,700
14 Oct 2021	19.08	19.39	18.88	19.16	18.88	36,500
13 Oct 2021	18.36	19.00	18.23	18.98	18.70	98,500
12 Oct 2021	18.42	18.58	18.35	18.41	18.14	24,700
11 Oct 2021	18.43	18.66	18.22	18.48	18.21	22,300
08 Oct 2021	18.40	18.59	18.32	18.34	18.07	22,900
07 Oct 2021	18.55	18.63	18.38	18.48	18.21	38,400
06 Oct 2021	18.08	18.53	17.92	18.46	18.19	42,500
05 Oct 2021	18.41	18.47	18.25	18.26	17.99	41,300
04 Oct 2021	18.42	18.55	18.40	18.49	18.22	31,400
01 Oct 2021	18.37	18.52	18.25	18.34	18.07	32,500
30 Sept 2021	18.34	18.49	18.23	18.37	18.10	38,000
29 Sept 2021	18.25	18.53	18.00	18.20	17.93	84,400
28 Sept 2021	18.07	18.35	18.06	18.17	17.90	55,500
27 Sept 2021	18.25	18.50	18.25	18.26	17.99	28,700
24 Sept 2021	18.25	18.30	18.18	18.25	17.98	29,800
23 Sept 2021	18.40	18.48	18.25	18.29	18.02	40,600
22 Sept 2021	18.32	18.56	18.25	18.32	18.05	39,700
21 Sept 2021	18.48	18.48	18.25	18.28	18.01	53,800
20 Sept 2021	18.31	18.69	18.11	18.36	18.09	72,200
17 Sept 2021	18.70	18.74	18.48	18.50	18.23	113,200
16 Sept 2021	18.39	18.70	18.20	18.70	18.43	58,800
15 Sept 2021	18.10	18.49	17.83	18.35	18.08	50,700
14 Sept 2021	18.09	18.16	17.81	17.91	17.65	40,800
13 Sept 2021	18.16	18.17	17.90	18.00	17.74	36,900
10 Sept 2021	18.25	18.41	17.91	17.91	17.65	52,000
09 Sept 2021	18.71	18.73	18.11	18.24	17.97	67,800
08 Sept 2021	18.66	18.89	18.65	18.74	18.47	53,300
08 Sept 2021	0.255 Dividend
07 Sept 2021	19.01	19.10	18.94	19.04	18.51	54,100
03 Sept 2021	19.24	19.24	19.03	19.09	18.56	30,500
02 Sept 2021	19.19	19.28	19.01	19.22	18.69	22,300
01 Sept 2021	19.00	19.17	18.72	19.11	18.58	44,600
31 Aug 2021	18.83	19.08	18.80	18.84	18.32	56,000
30 Aug 2021	18.82	18.89	18.57	18.81	18.29	45,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7192-0.0021(-0.29%)

ASX 2007,408.80-8.50(-0.11%)

OIL85.16+1.34(+1.60%)

GOLD1,814.10-2.40(-0.13%)

BTC-AUD58,029.45-1,618.33(-2.71%)

Alpine Income Property Trust, Inc. (PINE)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7192
-0.0021(-0.29%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
85.16
+1.34(+1.60%)

GOLD
1,814.10
-2.40(-0.13%)

BTC-AUD
58,029.45
-1,618.33(-2.71%)