PINE Quote, Trading Chart, Alpine Income Property Trust Inc

home / stock / pine / pine quote

Stock Information
Company Name: Alpine Income Property Trust Inc
Stock Symbol: PINE
Market: NYSE
Website: alpinereit.com
Menu
PINE PINE Quote PINE Short PINE News PINE Articles PINE Message Board
Get PINE Alerts

News, Short Squeeze, Breakout and More Instantly...
PINE Quote
Last:$17.42
Change Percent:0.0%
Open:$17.5
Previous Close:$17.42
High:$17.5
Low:$17.3
Volume:2,963
Last Trade Date Time:07/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PINE Chart
Last Twenty Trading Days
Date:2024-07-31
Open:$17.5
Close:$17.42
High:$17.5
Low:$17.3
Volume:2,963
Date:2024-07-30
Open:$17.37
Close:$17.42
High:$17.42
Low:$17.1216
Volume:41,393
Date:2024-07-29
Open:$17.26
Close:$17.24
High:$17.26
Low:$17.04
Volume:28,309
Date:2024-07-26
Open:$17.37
Close:$17.26
High:$17.47
Low:$17.125
Volume:35,401
Date:2024-07-25
Open:$17.18
Close:$17.16
High:$17.47
Low:$16.8763
Volume:58,311
Date:2024-07-24
Open:$17.28
Close:$17.07
High:$17.39
Low:$17.07
Volume:42,554
Date:2024-07-23
Open:$17.27
Close:$17.28
High:$17.51
Low:$17.27
Volume:53,951
Date:2024-07-22
Open:$16.92
Close:$17.27
High:$17.44
Low:$16.87
Volume:51,770
Date:2024-07-19
Open:$16.91
Close:$16.8
High:$17
Low:$16.68
Volume:30,889
Date:2024-07-18
Open:$16.94
Close:$16.78
High:$17.1
Low:$16.64
Volume:46,449
Date:2024-07-17
Open:$16.55
Close:$16.93
High:$17
Low:$16.55
Volume:52,937
Date:2024-07-16
Open:$16.43
Close:$16.65
High:$16.65
Low:$16.41
Volume:52,671
Date:2024-07-15
Open:$16.09
Close:$16.27
High:$16.44
Low:$16.09
Volume:42,225
Date:2024-07-12
Open:$15.89
Close:$15.95
High:$16.01
Low:$15.84
Volume:42,596
Date:2024-07-11
Open:$15.25
Close:$15.73
High:$15.8
Low:$15.25
Volume:80,049
Date:2024-07-10
Open:$15
Close:$15.1
High:$15.15
Low:$14.943
Volume:49,746
Date:2024-07-09
Open:$14.99
Close:$15
High:$15.1
Low:$14.91
Volume:36,449
Date:2024-07-08
Open:$15.1
Close:$15.09
High:$15.225
Low:$15.04
Volume:31,399
Date:2024-07-05
Open:$14.86
Close:$15.07
High:$15.145
Low:$14.86
Volume:76,975
Date:2024-07-04
Open:$15.25
Close:$15.19
High:$15.3699
Low:$15.1194
Volume:17,784