Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alpine Income Property Trust Inc | PINE | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.31 | 2.08% | 15.24 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 15.00 | 14.90 | 15.395 | 15.24 | 14.93 |
PINE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.00 | 15.395 | 14.80 | 14.94 | 47,387 | 0.24 | 1.60% |
| 1 Month | 15.24 | 15.50 | 14.325 | 15.03 | 54,088 | 0.00 | 0.00% |
| 3 Months | 15.17 | 16.13 | 14.325 | 15.37 | 56,420 | 0.07 | 0.46% |
| 6 Months | 15.67 | 17.6799 | 14.325 | 15.89 | 56,735 | -0.43 | -2.74% |
| 1 Year | 15.92 | 17.76 | 14.25 | 15.99 | 71,117 | -0.68 | -4.27% |
| 3 Years | 18.41 | 21.069 | 14.25 | 17.66 | 72,873 | -3.17 | -17.22% |
| 5 Years | 19.00 | 21.069 | 7.56 | 17.09 | 69,683 | -3.76 | -19.79% |
PINE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 15.24 | 0.31 | 2.08% | 15.00 | 15.395 | 14.90 | 158,967 |
| May 01 2024 | 14.93 | 0.00 | 0.00% | 15.01 | 15.05 | 14.84 | 84,214 |
| Apr 30 2024 | 14.93 | -0.04 | -0.27% | 14.95 | 15.03 | 14.8429 | 41,618 |
| Apr 29 2024 | 14.97 | 0.04 | 0.27% | 15.01 | 15.07 | 14.88 | 28,420 |
| Apr 26 2024 | 14.93 | -0.02 | -0.13% | 15.03 | 15.14 | 14.80 | 48,461 |
| Apr 25 2024 | 14.95 | -0.12 | -0.80% | 15.00 | 15.0249 | 14.84 | 34,221 |
| Apr 24 2024 | 15.07 | -0.40 | -2.59% | 15.37 | 15.45 | 15.07 | 32,612 |
| Apr 23 2024 | 15.47 | 0.18 | 1.18% | 15.35 | 15.47 | 15.14 | 74,780 |
| Apr 22 2024 | 15.29 | 0.42 | 2.82% | 14.95 | 15.39 | 14.87 | 76,099 |
| Apr 19 2024 | 14.87 | 0.32 | 2.20% | 14.58 | 15.06 | 14.58 | 97,906 |
| Apr 18 2024 | 14.55 | -0.03 | -0.21% | 14.50 | 14.705 | 14.325 | 73,290 |
| Apr 17 2024 | 14.58 | -0.25 | -1.69% | 14.84 | 15.02 | 14.51 | 69,138 |
| Apr 16 2024 | 14.83 | -0.41 | -2.69% | 15.24 | 15.24 | 14.81 | 36,261 |
| Apr 15 2024 | 15.24 | 0.01 | 0.07% | 15.33 | 15.41 | 15.07 | 140,209 |
| Apr 12 2024 | 15.23 | -0.06 | -0.39% | 15.20 | 15.32 | 15.1115 | 23,788 |
| Apr 11 2024 | 15.29 | 0.29 | 1.93% | 15.17 | 15.35 | 15.00 | 38,501 |
| Apr 10 2024 | 15.00 | -0.46 | -2.98% | 15.17 | 15.17 | 14.87 | 50,318 |
| Apr 09 2024 | 15.46 | 0.24 | 1.58% | 15.26 | 15.50 | 15.16 | 24,324 |
| Apr 08 2024 | 15.22 | 0.09 | 0.59% | 15.26 | 15.37 | 15.14 | 31,236 |
| Apr 05 2024 | 15.13 | 0.16 | 1.07% | 14.99 | 15.21 | 14.91 | 23,876 |
| Apr 04 2024 | 14.97 | -0.22 | -1.45% | 15.24 | 15.39 | 14.93 | 52,490 |
| Apr 03 2024 | 15.19 | -0.16 | -1.04% | 15.35 | 15.42 | 15.00 | 56,704 |
