Australia markets open in 7 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202220.0020.1019.9520.0720.0712,968
14 Jan 202219.7720.2119.7020.0120.0142,600
13 Jan 202219.8319.9619.7019.7119.7164,800
12 Jan 202219.9220.1819.6019.7519.7597,900
11 Jan 202220.0620.1519.6619.7519.7575,400
10 Jan 202220.1520.2019.9320.0620.0664,500
07 Jan 202220.0120.1619.9620.0320.03148,900
06 Jan 202220.4020.5420.0620.1120.1152,200
05 Jan 202220.8220.9820.2620.3320.3348,800
04 Jan 202220.7621.0720.6820.6920.6948,300
03 Jan 202220.0420.6720.0420.6320.6351,500
31 Dec 202120.4220.6819.4120.0420.04115,400
30 Dec 202120.2120.6320.1720.4720.4752,400
29 Dec 202120.0020.3419.6420.2920.2958,400
28 Dec 202119.3619.9719.3519.9619.9646,700
27 Dec 202119.2419.5219.1419.3919.3943,700
23 Dec 202118.9619.2418.9319.1119.1142,100
22 Dec 202118.7819.0018.6618.9818.9834,400
21 Dec 202118.7519.0418.7518.8218.8261,300
20 Dec 202119.0019.0018.4718.6218.6295,100
17 Dec 202119.0719.1718.8319.0219.02102,100
16 Dec 202118.9019.0818.8119.0119.01101,000
15 Dec 202118.9418.9818.8018.8718.87106,500
14 Dec 202118.8619.1018.8018.8818.8865,900
13 Dec 202119.1319.3019.0019.0319.0379,400
10 Dec 202118.9819.0818.7619.0019.00130,000
09 Dec 202118.5018.7018.2518.5118.5149,000
08 Dec 202118.1618.5818.1318.4718.4726,700
08 Dec 20210.27 Dividend
07 Dec 202118.1818.6018.1518.4718.2058,300
06 Dec 202117.8818.3117.7818.0917.8390,800
03 Dec 202118.0118.1017.6017.7117.4587,800
02 Dec 202117.4818.0917.4818.0417.7853,100
01 Dec 202118.0518.2517.3017.3617.1178,600
30 Nov 202117.8718.1017.8017.9017.6467,500
29 Nov 202118.2018.2017.9218.0017.7441,600
26 Nov 202118.1418.1417.9018.0517.7942,200
24 Nov 202118.2118.3518.1218.2617.9926,200
23 Nov 202118.3118.4917.9118.1517.8894,600
22 Nov 202118.0718.0717.6117.6117.3565,300
19 Nov 202118.1118.1117.9217.9517.6955,500
18 Nov 202118.6318.8817.9518.1217.86106,900
17 Nov 202119.1019.1018.6218.6518.3858,000
16 Nov 202119.0019.1018.8719.0218.7449,900
15 Nov 202118.8219.1018.6519.0518.7746,400
12 Nov 202118.6918.9418.6218.6518.3838,600
11 Nov 202119.0819.0818.7519.0718.7930,100
10 Nov 202118.9819.1018.9618.9718.6928,300
09 Nov 202118.9619.0018.7718.9518.6728,200
08 Nov 202118.7418.9018.7018.8918.6123,000
05 Nov 202118.6819.0118.5418.7818.5127,700
04 Nov 202118.8719.0018.5618.5718.3021,700
03 Nov 202118.6418.9018.6418.8218.5428,600
02 Nov 202118.6018.7918.4418.7318.4625,500
01 Nov 202118.4018.5618.3418.5318.2640,800
29 Oct 202118.5618.7818.4018.4418.1726,400
28 Oct 202118.3118.5518.2718.5418.2750,000
27 Oct 202118.4018.6218.3518.3518.0841,700
26 Oct 202118.5618.7618.4518.5018.2363,900
25 Oct 202118.8119.0818.7118.7618.4929,000
22 Oct 202119.0019.2518.8318.8918.6132,400
21 Oct 202118.8719.0218.7218.7518.4847,500
20 Oct 202119.0019.0318.7818.7818.5122,000
19 Oct 202118.9319.0718.8318.9018.6235,500
18 Oct 202118.6619.0718.5618.9318.6533,200
15 Oct 202119.2119.2118.6518.6718.4041,700
14 Oct 202119.0819.3918.8819.1618.8836,500
13 Oct 202118.3619.0018.2318.9818.7098,500
12 Oct 202118.4218.5818.3518.4118.1424,700
11 Oct 202118.4318.6618.2218.4818.2122,300
08 Oct 202118.4018.5918.3218.3418.0722,900
07 Oct 202118.5518.6318.3818.4818.2138,400
06 Oct 202118.0818.5317.9218.4618.1942,500
05 Oct 202118.4118.4718.2518.2617.9941,300
04 Oct 202118.4218.5518.4018.4918.2231,400
01 Oct 202118.3718.5218.2518.3418.0732,500
30 Sept 202118.3418.4918.2318.3718.1038,000
29 Sept 202118.2518.5318.0018.2017.9384,400
28 Sept 202118.0718.3518.0618.1717.9055,500
27 Sept 202118.2518.5018.2518.2617.9928,700
24 Sept 202118.2518.3018.1818.2517.9829,800
23 Sept 202118.4018.4818.2518.2918.0240,600
22 Sept 202118.3218.5618.2518.3218.0539,700
21 Sept 202118.4818.4818.2518.2818.0153,800
20 Sept 202118.3118.6918.1118.3618.0972,200
17 Sept 202118.7018.7418.4818.5018.23113,200
16 Sept 202118.3918.7018.2018.7018.4358,800
15 Sept 202118.1018.4917.8318.3518.0850,700
14 Sept 202118.0918.1617.8117.9117.6540,800
13 Sept 202118.1618.1717.9018.0017.7436,900
10 Sept 202118.2518.4117.9117.9117.6552,000
09 Sept 202118.7118.7318.1118.2417.9767,800
08 Sept 202118.6618.8918.6518.7418.4753,300
08 Sept 20210.255 Dividend
07 Sept 202119.0119.1018.9419.0418.5154,100
03 Sept 202119.2419.2419.0319.0918.5630,500
02 Sept 202119.1919.2819.0119.2218.6922,300
01 Sept 202119.0019.1718.7219.1118.5844,600
31 Aug 202118.8319.0818.8018.8418.3256,000
30 Aug 202118.8218.8918.5718.8118.2945,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...