Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Alpine Income Property Trust, Inc. PINE

Full chart Compare
Set alert

Price alert · PINE

All alert types
16.80 USD +0.11 (+0.66%)

Regular-session close

16.80 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

16.55 Day range 16.97
16.12 52-week range 21.75
YTD
+0.48%
1 year
+2.44%

PINE price history

PINE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.7716.9716.5516.80+0.11+0.66%81,872
Nov 12, 202616.9716.9716.6016.69-0.17-1.01%83,800
Nov 11, 202616.7016.9716.5716.86+0.26+1.57%145,600
Nov 10, 202616.7216.7516.4716.60-0.17-1.01%124,300
Nov 9, 202616.6516.8616.6516.77+0.15+0.90%102,300
Nov 6, 202616.5016.9616.4016.62-0.05-0.30%144,000
Nov 5, 202617.0217.1016.4616.67-0.22-1.30%137,600
Nov 4, 202616.7617.0616.7516.89+0.26+1.56%144,000
Nov 3, 202616.7817.0216.4116.63-0.29-1.71%168,100
Nov 2, 202616.1616.9916.1616.92+0.53+3.23%187,500
Oct 30, 202616.5816.7216.3416.39-0.16-0.97%201,300
Oct 29, 202616.3616.5716.2016.55+0.35+2.16%133,400
Oct 28, 202616.1516.4416.1216.20-0.06-0.37%192,400
Oct 27, 202616.2016.6016.1216.26-0.06-0.37%281,700
Oct 26, 202616.1316.6915.8116.32+0.16+0.99%395,200
Oct 23, 202617.3717.6316.0516.16-1.26-7.23%392,300
Oct 22, 202617.1717.6417.1717.42+0.30+1.75%156,600
Oct 21, 202618.0318.0317.0117.12-0.58-3.28%196,000
Oct 20, 202617.7518.0917.6717.70+0.01+0.06%127,000
Oct 19, 202617.8317.9717.6617.69-0.24-1.34%184,900
Oct 16, 202618.0218.2017.8017.93+0.05+0.28%108,900
Oct 15, 202617.8318.0217.6717.88+0.24+1.36%161,800
Oct 14, 202618.2018.3117.5117.64-0.72-3.92%146,600
Oct 13, 202618.4118.4918.1818.36+0.06+0.33%134,100
Oct 12, 202618.0418.4017.8318.30+0.38+2.12%248,400
Oct 9, 202617.9918.0617.6417.92+0.04+0.22%212,800
Oct 8, 202617.5917.9117.5217.88+0.25+1.42%164,800
Oct 7, 202617.7417.8817.6017.63-0.12-0.68%127,100
Oct 6, 202617.5517.8517.5517.75+0.20+1.14%152,300
Oct 5, 202617.5917.6817.3417.55-0.13-0.74%164,300
Oct 2, 202617.5017.7417.3717.68+0.32+1.84%124,400
Oct 1, 202617.3517.4016.7717.36+0.01+0.06%213,400
Sep 30, 202617.4417.4916.9717.35+0.03+0.17%227,900
Sep 29, 202616.8917.4016.7017.32+0.43+2.55%264,100
Sep 28, 202617.0617.1416.8416.89-0.18-1.05%149,700
Sep 25, 202616.9017.1616.6217.07+0.09+0.53%207,400
Sep 24, 202616.8317.0516.8016.98+0.10+0.59%145,200
Sep 23, 202617.2517.2816.8616.88-0.45-2.60%182,000
Sep 22, 202617.5817.7017.2717.33-0.15-0.86%149,700
Sep 21, 202617.7817.8117.4617.48-0.25-1.41%166,400
Sep 18, 202617.7317.8417.5717.73-0.14-0.78%404,000
Sep 17, 202618.0018.1717.8017.87-0.13-0.72%132,900
Sep 16, 202618.2218.3917.9518.00-0.21-1.15%178,700
Sep 15, 202618.2618.3218.0318.21-0.10-0.55%146,900
Sep 14, 202618.3518.4218.1418.310.000.00%113,700
Sep 11, 202618.5218.6018.2718.31-0.18-0.97%133,300
Sep 10, 202618.7018.7518.4418.49-0.44-2.32%100,200
Sep 9, 202619.3619.8418.7918.93-0.50-2.57%314,600
Sep 8, 202619.5819.7419.3319.43-0.22-1.12%92,200
Sep 4, 202619.4819.7719.4819.65+0.17+0.87%95,200
Sep 3, 202619.5019.5819.3119.48+0.03+0.15%74,200
Sep 2, 202619.6119.6819.3519.45-0.09-0.46%101,400
Sep 1, 202619.4019.6019.3419.54+0.08+0.41%97,200
Aug 31, 202619.4619.5019.2319.46-0.07-0.36%105,400
Aug 28, 202619.9519.9519.4619.53-0.11-0.56%72,900
Aug 27, 202619.6119.8419.5319.64-0.05-0.25%82,200
Aug 26, 202619.7119.8219.5019.69-0.02-0.10%89,000
Aug 25, 202620.0020.0919.5619.71-0.24-1.20%78,700
Aug 24, 202619.5619.9919.5119.95+0.40+2.05%204,000
Aug 21, 202619.7519.7519.3619.55-0.08-0.41%109,800
Aug 20, 202619.6619.8919.5619.63-0.18-0.91%88,800
Aug 19, 202619.6019.8119.5519.81+0.21+1.07%123,000
Aug 18, 202619.6019.7419.5219.60+0.01+0.05%79,600
Aug 17, 202619.6319.6719.4319.59-0.16-0.81%70,200
Aug 14, 202619.7419.9319.6419.75+0.07+0.36%75,500

65 days, newest first. Daily bars as drawn on the PINE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.