NYSE:PINE
Alpine Income Property Trust, Inc. Stock Price (Quote)
$14.93
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.33 | $15.56 | Wednesday, 1st May 2024 PINE stock ended at $14.93. During the day the stock fluctuated 1.18% from a day low at $14.84 to a day high of $15.02. |
| 90 days | $14.33 | $16.13 | |
| 52 weeks | $14.27 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $15.01 | $15.02 | $14.84 | $14.93 | 71 944 |
| Apr 30, 2024 | $14.95 | $15.03 | $14.84 | $14.93 | 39 690 |
| Apr 29, 2024 | $15.01 | $15.07 | $14.88 | $14.97 | 27 999 |
| Apr 26, 2024 | $15.03 | $15.14 | $14.80 | $14.93 | 47 934 |
| Apr 25, 2024 | $15.00 | $15.02 | $14.84 | $14.95 | 31 435 |
| Apr 24, 2024 | $15.37 | $15.37 | $15.07 | $15.07 | 31 836 |
| Apr 23, 2024 | $15.35 | $15.47 | $15.14 | $15.47 | 74 770 |
| Apr 22, 2024 | $14.95 | $15.39 | $14.87 | $15.29 | 75 433 |
| Apr 19, 2024 | $14.58 | $15.06 | $14.58 | $14.87 | 77 194 |
| Apr 18, 2024 | $14.50 | $14.71 | $14.33 | $14.55 | 68 273 |
| Apr 17, 2024 | $14.84 | $15.02 | $14.51 | $14.58 | 60 151 |
| Apr 16, 2024 | $15.24 | $15.24 | $14.81 | $14.83 | 36 150 |
| Apr 15, 2024 | $15.33 | $15.40 | $15.07 | $15.24 | 136 790 |
| Apr 12, 2024 | $15.20 | $15.32 | $15.11 | $15.23 | 23 557 |
| Apr 11, 2024 | $15.17 | $15.35 | $15.00 | $15.29 | 35 181 |
| Apr 10, 2024 | $15.17 | $15.17 | $14.87 | $15.00 | 48 834 |
| Apr 09, 2024 | $15.26 | $15.50 | $15.16 | $15.46 | 22 264 |
| Apr 08, 2024 | $15.26 | $15.37 | $15.14 | $15.22 | 31 083 |
| Apr 05, 2024 | $14.99 | $15.21 | $14.95 | $15.13 | 20 302 |
| Apr 04, 2024 | $15.24 | $15.39 | $14.93 | $14.97 | 50 088 |
| Apr 03, 2024 | $15.35 | $15.42 | $15.00 | $15.19 | 47 843 |
| Apr 02, 2024 | $15.40 | $15.41 | $15.08 | $15.35 | 69 567 |
| Apr 01, 2024 | $15.35 | $15.56 | $15.05 | $15.50 | 54 420 |
| Mar 28, 2024 | $15.26 | $15.50 | $15.12 | $15.28 | 61 419 |
| Mar 27, 2024 | $15.16 | $15.39 | $15.04 | $15.18 | 43 063 |
