Alpine Income Property Trust Inc (PINE) Historical Stock Data
18.00 ↑0.11 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINE is down -0.33% a day on average. There have been 15 days where Alpine Income Property Trust Inc closed green and 15 days where PINE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 17.97 | 18.04 | 77.27K |
| 2024-11-21 | 17.71 | 17.89 | ↑$0.18 (1.02%) | 17.60 | 17.95 | 79.61K |
| 2024-11-20 | 17.57 | 17.57 | ↑$0.00 (0.00%) | 17.44 | 17.69 | 44.12K |
| 2024-11-19 | 17.63 | 17.70 | ↑$0.07 (0.40%) | 17.51 | 17.78 | 31.76K |
| 2024-11-18 | 17.59 | 17.66 | ↑$0.07 (0.40%) | 17.36 | 17.68 | 71.99K |
| 2024-11-15 | 17.80 | 17.64 | ↓$0.16 (-0.90%) | 17.59 | 17.84 | 61.68K |
| 2024-11-14 | 17.63 | 17.71 | ↑$0.08 (0.45%) | 17.59 | 18.10 | 61.39K |
| 2024-11-13 | 18.04 | 17.73 | ↓$0.31 (-1.72%) | 17.70 | 18.09 | 73.81K |
| 2024-11-12 | 17.95 | 17.90 | ↓$0.05 (-0.28%) | 17.82 | 18.05 | 115.03K |
| 2024-11-11 | 18.07 | 17.92 | ↓$0.15 (-0.83%) | 17.74 | 18.07 | 116.81K |
| 2024-11-08 | 17.82 | 17.98 | ↑$0.16 (0.90%) | 17.72 | 17.98 | 144.63K |
| 2024-11-07 | 17.98 | 17.74 | ↓$0.24 (-1.33%) | 17.68 | 18.15 | 115.95K |
| 2024-11-06 | 18.46 | 17.98 | ↓$0.48 (-2.60%) | 17.82 | 18.57 | 105.71K |
| 2024-11-05 | 17.62 | 18.00 | ↑$0.38 (2.16%) | 17.61 | 18.00 | 41.57K |
| 2024-11-04 | 17.69 | 17.77 | ↑$0.08 (0.45%) | 17.46 | 17.90 | 59.69K |
| 2024-11-01 | 17.64 | 17.66 | ↑$0.02 (0.11%) | 17.58 | 17.72 | 71.72K |
| 2024-10-31 | 17.91 | 17.53 | ↓$0.38 (-2.12%) | 17.52 | 17.99 | 49.82K |
| 2024-10-30 | 17.97 | 17.91 | ↓$0.06 (-0.33%) | 17.86 | 18.22 | 60.23K |
| 2024-10-29 | 17.74 | 17.95 | ↑$0.21 (1.18%) | 17.63 | 17.96 | 56.38K |
| 2024-10-28 | 17.97 | 17.73 | ↓$0.24 (-1.34%) | 17.71 | 18.07 | 59.53K |
| 2024-10-25 | 18.33 | 17.83 | ↓$0.50 (-2.73%) | 17.83 | 18.38 | 57.85K |
| 2024-10-24 | 18.27 | 18.26 | ↓$0.01 (-0.05%) | 18.21 | 18.50 | 73.55K |
| 2024-10-23 | 18.12 | 18.20 | ↑$0.08 (0.44%) | 18.12 | 18.34 | 85.47K |
| 2024-10-22 | 18.28 | 18.17 | ↓$0.11 (-0.60%) | 18.13 | 18.37 | 68.07K |
| 2024-10-21 | 18.68 | 18.33 | ↓$0.35 (-1.87%) | 18.27 | 18.73 | 80.71K |
| 2024-10-18 | 18.35 | 18.47 | ↑$0.12 (0.65%) | 17.96 | 18.75 | 203.91K |
| 2024-10-17 | 17.99 | 17.67 | ↓$0.32 (-1.78%) | 17.65 | 17.99 | 79.33K |
| 2024-10-16 | 17.42 | 17.90 | ↑$0.48 (2.76%) | 17.42 | 17.99 | 91.40K |
| 2024-10-15 | 17.12 | 17.25 | ↑$0.13 (0.76%) | 17.12 | 17.39 | 109.86K |
| 2024-10-14 | 17.73 | 17.20 | ↓$0.53 (-2.99%) | 17.17 | 17.78 | 94.28K |
Create an account or log in to view more rows.
$PINE eyeing for a scalp
$PINE im in.
$PINE low volume today isn’t necessarily a bad thing
$PINE already bouncing back.
$PINE let’s buy NOW!!!
$PINE to the moon!!! lfG
$PINE what’s next bulls
$PINE do what the markets tells you to do not the other way around
$PINE Time to buy here
$PINE gap it slap it ask it !