Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpine Income Property Trust Inc
(NY:
PINE
)
15.68
+0.53 (+3.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.466
9.991
9.190
9.758
60,593
+0.30(+3.17%)
May 28, 2020
9.679
9.861
9.238
9.458
53,691
+0.13(+1.35%)
May 27, 2020
9.466
9.474
9.039
9.332
68,343
+0.02(+0.25%)
May 26, 2020
9.742
9.906
9.309
9.309
44,520
-0.07(-0.76%)
May 22, 2020
9.001
9.411
8.701
9.380
40,438
+0.33(+3.66%)
May 21, 2020
9.080
9.466
9.040
9.048
65,157
-0.41(-4.30%)
May 20, 2020
9.545
9.806
8.307
9.454
81,885
-0.09(-0.95%)
May 19, 2020
9.119
9.624
9.088
9.545
85,774
+0.25(+2.72%)
May 18, 2020
9.553
9.670
9.230
9.293
79,947
+0.19(+2.08%)
May 15, 2020
8.472
9.779
8.472
9.103
85,820
+0.45(+5.20%)
May 14, 2020
8.370
8.764
8.157
8.654
105,949
+0.21(+2.43%)
May 13, 2020
9.671
9.959
8.409
8.449
79,430
-1.02(-10.75%)
May 12, 2020
10.74
10.74
9.253
9.466
100,465
-0.98(-9.37%)
May 11, 2020
10.67
10.89
10.34
10.44
48,146
-0.10(-0.97%)
May 08, 2020
10.26
10.89
10.26
10.55
58,185
+0.47(+4.62%)
May 07, 2020
9.947
10.40
9.916
10.08
28,981
+0.35(+3.65%)
May 06, 2020
9.238
10.18
9.167
9.727
58,601
+0.73(+8.06%)
May 05, 2020
9.269
9.723
8.922
9.001
43,427
-0.39(-4.12%)
May 04, 2020
9.474
9.686
9.372
9.387
37,616
-0.21(-2.22%)
May 01, 2020
10.24
10.26
9.585
9.600
45,889
-0.62(-6.02%)
Apr 30, 2020
11.15
11.15
9.695
10.22
97,273
-0.74(-6.77%)
Apr 29, 2020
10.41
11.46
10.30
10.96
102,543
+1.18(+12.02%)
Apr 28, 2020
9.395
10.26
9.198
9.782
121,184
+0.63(+6.90%)
Apr 27, 2020
8.677
9.411
8.670
9.151
44,442
+0.55(+6.42%)
Apr 24, 2020
8.535
8.827
8.528
8.599
82,397
+0.00(+0.00%)
Apr 23, 2020
8.038
8.677
8.035
8.599
68,305
+0.58(+7.18%)
Apr 22, 2020
8.070
8.433
7.889
8.023
70,585
+0.02(+0.30%)
Apr 21, 2020
8.165
8.463
7.849
7.999
132,056
-0.24(-2.97%)
Apr 20, 2020
8.228
8.520
8.149
8.244
80,436
-0.15(-1.79%)
Apr 17, 2020
8.630
8.808
8.283
8.393
91,017
-0.02(-0.28%)
Apr 16, 2020
8.772
8.875
8.204
8.417
52,119
-0.05(-0.56%)
Apr 15, 2020
8.535
8.828
8.138
8.464
133,219
-0.30(-3.42%)
Apr 14, 2020
8.670
9.048
8.520
8.764
81,325
+0.20(+2.30%)
Apr 13, 2020
8.401
8.729
8.251
8.567
113,798
+0.06(+0.74%)
Apr 09, 2020
8.220
8.788
7.873
8.504
115,356
+0.47(+5.89%)
Apr 08, 2020
7.257
8.599
7.257
8.031
123,833
+1.11(+16.08%)
Apr 07, 2020
7.628
8.267
6.666
6.918
554,936
-1.55(-18.34%)
Apr 06, 2020
8.890
9.548
8.401
8.472
87,610
-0.55(-6.12%)
Apr 03, 2020
9.466
9.949
8.614
9.025
69,847
-0.31(-3.30%)
Apr 02, 2020
9.458
9.944
9.332
9.332
16,096
+0.04(+0.42%)
Apr 01, 2020
9.506
9.971
9.013
9.293
50,835
-0.42(-4.31%)
Mar 31, 2020
9.348
10.12
9.293
9.711
60,266
+0.22(+2.33%)
Mar 30, 2020
10.07
11.07
9.348
9.490
46,585
-0.28(-2.91%)
Mar 27, 2020
8.614
10.52
8.322
9.774
136,019
+0.35(+3.77%)
Mar 26, 2020
10.29
10.41
9.387
9.419
111,869
-0.48(-4.86%)
Mar 25, 2020
9.908
11.82
9.865
9.900
114,947
-0.14(-1.41%)
Mar 24, 2020
9.458
10.34
9.230
10.04
60,313
+0.79(+8.53%)
Mar 23, 2020
9.482
9.687
8.606
9.253
123,458
-0.32(-3.38%)
Mar 20, 2020
7.494
9.735
7.494
9.577
214,740
+2.16(+29.15%)
Mar 19, 2020
6.208
7.605
6.102
7.415
101,820
+1.39(+23.04%)
Mar 18, 2020
6.734
6.757
5.965
6.027
123,647
-1.09(-15.33%)
Mar 17, 2020
6.765
7.634
6.742
7.118
84,743
+0.35(+5.11%)
Mar 16, 2020
9.786
9.786
6.534
6.773
161,221
-3.40(-33.41%)
Mar 13, 2020
10.39
10.64
9.994
10.17
75,839
-0.18(-1.78%)
Mar 12, 2020
11.72
11.72
10.11
10.35
97,086
-1.75(-14.48%)
Mar 11, 2020
12.91
12.99
11.92
12.11
82,102
-0.90(-6.91%)
Mar 10, 2020
12.89
13.09
12.87
13.01
75,746
+0.20(+1.56%)
Mar 09, 2020
13.38
13.38
12.11
12.81
65,938
-0.68(-5.07%)
Mar 06, 2020
13.37
13.64
13.28
13.49
91,449
-0.26(-1.90%)
Mar 05, 2020
13.37
13.75
13.26
13.75
118,950
+0.26(+1.94%)
Mar 04, 2020
13.15
13.78
13.07
13.49
61,060
+0.35(+2.63%)
Mar 03, 2020
13.82
13.90
13.10
13.15
57,756
-0.75(-5.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.