Alpine Income Property Trust Inc (PINE) Historical Stock Data
16.92 ↑0.24 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINE is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 16.68 | 16.92 | ↑$0.24 (1.44%) | 16.67 | 17.02 | 68.35K |
| 2025-01-02 | 16.87 | 16.68 | ↓$0.19 (-1.13%) | 16.62 | 17.02 | 94.21K |
| 2024-12-31 | 16.76 | 16.79 | ↑$0.03 (0.18%) | 16.62 | 16.89 | 123.98K |
| 2024-12-30 | 16.34 | 16.65 | ↑$0.31 (1.90%) | 16.34 | 16.66 | 109.70K |
| 2024-12-27 | 16.30 | 16.21 | ↓$0.09 (-0.55%) | 16.10 | 16.50 | 110.17K |
| 2024-12-26 | 16.32 | 16.42 | ↑$0.10 (0.61%) | 16.21 | 16.51 | 64.49K |
| 2024-12-24 | 16.33 | 16.41 | ↑$0.08 (0.49%) | 16.22 | 16.42 | 29.62K |
| 2024-12-23 | 16.34 | 16.29 | ↓$0.05 (-0.31%) | 16.15 | 16.35 | 98.93K |
| 2024-12-20 | 16.22 | 16.39 | ↑$0.17 (1.05%) | 16.22 | 16.69 | 213.55K |
| 2024-12-19 | 16.54 | 16.40 | ↓$0.14 (-0.85%) | 16.38 | 16.62 | 100.93K |
| 2024-12-18 | 17.22 | 16.47 | ↓$0.75 (-4.36%) | 16.37 | 17.26 | 79.19K |
| 2024-12-17 | 17.12 | 17.26 | ↑$0.14 (0.82%) | 17.12 | 17.37 | 101.05K |
| 2024-12-16 | 17.04 | 17.24 | ↑$0.20 (1.17%) | 17.04 | 17.34 | 91.23K |
| 2024-12-13 | 17.21 | 17.10 | ↓$0.11 (-0.64%) | 17.06 | 17.42 | 56.49K |
| 2024-12-12 | 17.47 | 17.21 | ↓$0.26 (-1.49%) | 17.19 | 17.50 | 62.97K |
| 2024-12-11 | 17.50 | 17.74 | ↑$0.24 (1.37%) | 17.42 | 17.74 | 95.08K |
| 2024-12-10 | 17.51 | 17.46 | ↓$0.05 (-0.29%) | 17.41 | 17.56 | 80.41K |
| 2024-12-09 | 17.64 | 17.59 | ↓$0.05 (-0.28%) | 17.52 | 17.79 | 65.62K |
| 2024-12-06 | 17.95 | 17.65 | ↓$0.30 (-1.67%) | 17.55 | 17.99 | 70.58K |
| 2024-12-05 | 17.83 | 17.83 | ↑$0.00 (0.00%) | 17.67 | 17.91 | 69.84K |
| 2024-12-04 | 17.69 | 17.81 | ↑$0.12 (0.68%) | 17.62 | 17.85 | 103.62K |
| 2024-12-03 | 17.75 | 17.71 | ↓$0.04 (-0.23%) | 17.52 | 17.90 | 98.38K |
| 2024-12-02 | 17.79 | 17.72 | ↓$0.07 (-0.39%) | 17.65 | 17.94 | 332.23K |
| 2024-11-29 | 18.01 | 17.89 | ↓$0.12 (-0.67%) | 17.64 | 18.05 | 122.56K |
| 2024-11-27 | 18.00 | 17.98 | ↓$0.02 (-0.11%) | 17.88 | 18.05 | 121.57K |
| 2024-11-26 | 18.07 | 18.00 | ↓$0.07 (-0.39%) | 17.95 | 18.24 | 129.40K |
| 2024-11-25 | 18.05 | 18.06 | ↑$0.01 (0.06%) | 18.00 | 18.18 | 103.28K |
| 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 |
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 !