PINE - Alpine Income Property Trust, Inc.
Close
16.26
-0.145 -0.892%
Share volume: 807
Last Updated: Fri 27 Dec 2024 04:29:13 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.52%
PREVIOUS CLOSE
CHG
CHG%
$16.40
-0.15
-0.88%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $16.33 | $16.33 | $16.42 | $16.42 | $16.22 | $16.22 | $16.41 | $16.41 | 29,618 | $29,618.00 |
| 12/23/2024 | $16.34 | $16.34 | $16.35 | $16.35 | $16.15 | $16.15 | $16.29 | $16.29 | 98,928 | $98,928.00 |
| 12/20/2024 | $16.22 | $16.22 | $16.69 | $16.69 | $16.22 | $16.22 | $16.39 | $16.39 | 213,546 | $213,546.00 |
| 12/19/2024 | $16.54 | $16.54 | $16.62 | $16.62 | $16.37 | $16.37 | $16.40 | $16.40 | 100,935 | $100,935.00 |
| 12/18/2024 | $17.22 | $17.22 | $17.26 | $17.26 | $16.37 | $16.37 | $16.47 | $16.47 | 99,599 | $99,599.00 |
| 12/17/2024 | $17.12 | $17.12 | $17.37 | $17.37 | $17.12 | $17.12 | $17.26 | $17.26 | 101,054 | $101,054.00 |
| 12/16/2024 | $17.04 | $17.04 | $17.35 | $17.35 | $17.04 | $17.04 | $17.24 | $17.24 | 91,231 | $91,231.00 |
| 12/13/2024 | $17.21 | $17.21 | $17.42 | $17.42 | $17.06 | $17.06 | $17.10 | $17.10 | 56,485 | $56,485.00 |