Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 June 202217.8417.8417.5017.6917.6953,000
28 June 202218.1918.3317.7017.7017.7029,000
27 June 202218.5418.5418.0818.1518.1519,900
24 June 202217.6618.3917.6418.3918.3940,000
23 June 202217.5317.7717.4417.5417.5424,200
22 June 202217.3417.6117.2617.4117.4148,400
21 June 202217.4917.8317.3117.5717.5729,300
17 June 202217.3517.5716.6117.2017.20122,400
16 June 202217.4317.5817.2717.3517.3534,400
15 June 202217.4517.9317.3817.6317.6339,000
14 June 202217.8217.9317.3417.4617.4648,600
13 June 202217.9518.0817.5417.7117.7194,900
10 June 202217.8818.1117.8818.0918.0939,500
09 June 202218.0918.2117.9917.9917.9923,000
08 June 202218.3418.5718.1118.1318.1320,800
08 June 20220.27 Dividend
07 June 202218.7018.9818.4518.7018.4367,600
06 June 202218.9218.9218.6518.7118.4425,400
03 June 202218.6519.0818.5818.8518.5837,200
02 June 202218.3218.7418.3018.7218.4532,100
01 June 202218.9519.0518.3518.3618.0970,300
31 May 202219.0019.0518.9118.9518.6838,000
27 May 202218.9819.1618.8918.9818.7120,000
26 May 202218.6419.1118.6118.8318.5652,700
25 May 202218.4118.7018.4118.5118.2429,300
24 May 202218.1018.4418.0218.3918.1231,200
23 May 202218.0218.4718.0218.1817.9225,400
20 May 202218.2518.2717.9418.0817.8261,800
19 May 202218.5418.8518.2518.2618.0040,700
18 May 202219.0319.1918.7918.7918.5235,700
17 May 202218.9919.2418.9919.0518.7730,400
16 May 202218.7019.1118.5618.9718.7051,500
13 May 202218.2618.8318.2618.7418.4742,200
12 May 202218.1118.4018.0118.3318.0784,100
11 May 202218.0518.3317.9418.0217.7628,500
10 May 202218.2918.4418.0018.0517.7957,100
09 May 202218.2518.7718.2318.2417.9853,800
06 May 202218.4018.7618.4018.4818.2127,000
05 May 202218.4818.7918.4118.4818.2127,400
04 May 202218.5018.7418.3618.5018.2348,900
03 May 202218.3018.6618.3018.6018.3331,300
02 May 202218.5718.7718.2418.3518.09114,400
29 Apr 202219.2119.2318.6318.7018.4346,500
28 Apr 202219.3119.3119.0719.2118.9335,500
27 Apr 202219.2819.3819.0519.1318.8547,600
26 Apr 202219.6020.0519.1619.2218.9467,800
25 Apr 202219.2319.5519.0319.5219.2465,300
22 Apr 202219.1519.5119.0219.2618.9854,300
21 Apr 202219.4519.6319.1919.2318.9527,200
20 Apr 202218.9219.3418.9219.3419.0662,200
19 Apr 202218.6918.8318.6518.8018.5345,600
18 Apr 202218.7018.7618.6118.6918.4239,000
14 Apr 202218.2718.6918.2718.6718.4028,100
13 Apr 202218.4018.4018.1618.1917.9361,500
12 Apr 202218.4718.6918.2218.3018.0444,000
11 Apr 202218.5018.5618.1118.3218.0657,600
08 Apr 202218.6318.7218.5018.5418.2732,700
07 Apr 202218.9518.9518.5618.7318.4634,000
06 Apr 202218.9419.1418.9419.0018.7345,200
05 Apr 202219.1019.2419.0519.0818.8058,400
04 Apr 202219.1019.1018.8419.1018.8233,100
01 Apr 202218.8419.1218.8419.0718.7930,900
31 Mar 202219.0619.1618.8018.8018.5346,200
30 Mar 202218.8319.1118.8119.0618.7856,700
29 Mar 202218.6918.9318.6018.7918.5282,800
28 Mar 202218.4418.6418.3918.6018.3338,400
25 Mar 202218.7518.9918.2918.3918.1286,200
24 Mar 202218.7218.7318.5118.6518.3837,700
23 Mar 202218.7518.8218.6018.6018.3325,200
22 Mar 202218.7518.9718.6818.7418.4732,600
21 Mar 202219.0719.0918.6918.6918.4238,100
18 Mar 202218.8819.0718.8018.9518.6841,500
17 Mar 202218.7719.1518.7518.9718.7031,200
16 Mar 202218.8919.0818.6918.8218.5528,400
15 Mar 202218.9718.9818.7318.7518.4819,600
14 Mar 202219.1419.1518.9318.9618.6937,000
11 Mar 202219.1419.1519.0219.1018.8228,600
10 Mar 202218.9819.1118.8219.0918.8131,400
09 Mar 202219.1119.1618.8618.9818.7159,100
09 Mar 20220.27 Dividend
08 Mar 202218.6719.0918.6419.0518.5187,900
07 Mar 202219.1219.2318.6718.6718.1458,200
04 Mar 202218.9619.2218.9619.1218.5829,500
03 Mar 202219.2619.4219.0419.1118.5739,600
02 Mar 202219.1419.2219.0119.1118.5762,700
01 Mar 202219.1919.2518.8318.8918.3536,000
28 Feb 202219.1319.3218.9519.1718.6329,600
25 Feb 202219.0519.2618.9519.1218.5831,000
24 Feb 202218.4918.9018.3718.9018.3645,200
23 Feb 202218.6018.9618.5418.6918.1655,400
22 Feb 202218.8018.8018.5118.6218.0941,000
18 Feb 202219.0119.0618.8018.8718.3329,100
17 Feb 202219.1019.1018.8218.9618.4232,000
16 Feb 202218.7919.1918.7919.1018.5696,800
15 Feb 202218.9019.0118.7118.7318.2046,300
14 Feb 202219.1319.4018.8118.8618.3268,500
11 Feb 202219.6119.8219.1019.3318.7875,700
10 Feb 202219.3919.8719.1119.6019.0446,000
09 Feb 202219.3219.7519.2519.3918.8425,600
08 Feb 202219.3619.4819.1619.2818.7322,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...