Skip to main content

Alpine Income Property Trust, Inc. Common Stock (NY:PINE)

14.89 +0.18 (+1.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.82 14.87 14.65 14.71 86,069 -0.07(-0.47%)
Jun 27, 2025 14.90 14.94 14.68 14.78 192,852 -0.05(-0.34%)
Jun 26, 2025 14.87 15.01 14.68 14.83 79,731 +0.05(+0.34%)
Jun 25, 2025 15.13 15.13 14.74 14.78 55,860 -0.41(-2.70%)
Jun 24, 2025 15.23 15.32 15.07 15.19 40,711 -0.07(-0.46%)
Jun 23, 2025 15.00 15.29 15.00 15.26 44,735 +0.26(+1.73%)
Jun 20, 2025 15.11 15.19 14.93 15.00 67,844 -0.05(-0.33%)
Jun 18, 2025 15.01 15.15 14.97 15.05 48,845 +0.04(+0.27%)
Jun 17, 2025 14.85 15.04 14.80 15.01 37,449 +0.13(+0.87%)
Jun 16, 2025 14.85 15.00 14.74 14.88 70,307 +0.07(+0.47%)
Jun 13, 2025 14.83 14.90 14.70 14.81 77,014 -0.13(-0.87%)
Jun 12, 2025 15.25 15.39 14.93 14.94 75,082 -0.30(-2.00%)
Jun 11, 2025 15.36 15.41 15.15 15.24 94,866 -0.04(-0.26%)
Jun 10, 2025 15.26 15.39 15.14 15.28 87,102 +0.12(+0.78%)
Jun 09, 2025 15.08 15.20 14.95 15.17 85,921 +0.07(+0.46%)
Jun 06, 2025 15.11 15.19 14.88 15.10 57,903 +0.05(+0.33%)
Jun 05, 2025 14.89 15.05 14.74 15.05 81,774 +0.11(+0.72%)
Jun 04, 2025 15.16 15.23 14.88 14.94 67,325 -0.27(-1.81%)
Jun 03, 2025 15.12 15.24 15.05 15.22 61,211 +0.06(+0.39%)
Jun 02, 2025 14.97 15.16 14.90 15.16 215,814 +0.12(+0.78%)
May 30, 2025 15.05 15.10 14.97 15.04 58,358 -0.03(-0.20%)
May 29, 2025 14.91 15.09 14.88 15.07 95,694 +0.17(+1.12%)
May 28, 2025 14.85 14.90 14.70 14.90 67,807 +0.06(+0.40%)
May 27, 2025 14.63 14.86 14.58 14.84 60,742 +0.22(+1.48%)
May 23, 2025 14.39 14.65 14.39 14.63 61,275 +0.09(+0.61%)
May 22, 2025 14.53 14.68 14.50 14.54 51,987 -0.06(-0.40%)
May 21, 2025 14.77 14.77 14.54 14.60 56,665 -0.27(-1.85%)
May 20, 2025 14.90 14.99 14.83 14.87 47,203 -0.10(-0.66%)
May 19, 2025 14.79 15.02 14.79 14.97 57,075 +0.01(+0.07%)
May 16, 2025 14.77 15.00 14.77 14.96 76,090 +0.19(+1.26%)
May 15, 2025 14.50 14.82 14.50 14.77 70,637 +0.27(+1.90%)
May 14, 2025 14.77 14.89 14.38 14.50 86,593 -0.32(-2.19%)
May 13, 2025 15.04 15.06 14.78 14.82 74,921 -0.16(-1.05%)
May 12, 2025 15.13 15.17 14.83 14.98 104,858 +0.08(+0.53%)
May 09, 2025 14.78 14.95 14.72 14.90 45,350 +0.14(+0.93%)
May 08, 2025 14.89 14.95 14.67 14.76 51,458 -0.11(-0.73%)
May 07, 2025 15.03 15.13 14.82 14.87 58,399 -0.08(-0.53%)
May 06, 2025 14.88 15.07 14.82 14.95 62,838 +0.01(+0.07%)
May 05, 2025 15.09 15.22 14.92 14.94 39,077 -0.24(-1.55%)
May 02, 2025 15.12 15.23 14.95 15.18 72,349 +0.04(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.