PINE - Alpine Income Property Trust, Inc.
16.475
0.015 0.091%
Share volume: 1,061
Last Updated: Thu 30 Jan 2025 06:30:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.07%
PREVIOUS CLOSE
CHG
CHG%
$16.46
0.02
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $16.62 | $16.62 | $16.68 | $16.68 | $16.36 | $16.36 | $16.39 | $16.39 | 92,686 | $92,686.00 |
| 01/28/2025 | $16.82 | $16.82 | $16.85 | $16.85 | $16.42 | $16.42 | $16.67 | $16.67 | 79,225 | $79,225.00 |
| 01/27/2025 | $16.27 | $16.27 | $16.96 | $16.96 | $16.27 | $16.27 | $16.88 | $16.88 | 96,282 | $96,282.00 |
| 01/24/2025 | $16.23 | $16.23 | $16.28 | $16.28 | $16.06 | $16.06 | $16.26 | $16.26 | 187,236 | $187,236.00 |
| 01/23/2025 | $16.36 | $16.36 | $16.51 | $16.51 | $16.10 | $16.10 | $16.21 | $16.21 | 102,598 | $102,598.00 |
| 01/22/2025 | $16.78 | $16.78 | $16.78 | $16.78 | $16.37 | $16.37 | $16.40 | $16.40 | 92,581 | $92,581.00 |
| 01/21/2025 | $17.04 | $17.04 | $17.08 | $17.08 | $16.80 | $16.80 | $16.84 | $16.84 | 99,353 | $99,353.00 |
| 01/17/2025 | $17.04 | $17.04 | $17.08 | $17.08 | $16.80 | $16.80 | $16.98 | $16.98 | 117,885 | $117,885.00 |
| 01/16/2025 | $16.70 | $16.70 | $17.03 | $17.03 | $16.67 | $16.67 | $17.02 | $17.02 | 109,980 | $109,980.00 |