Alpine Income Property Trust Inc. Common Stockのデータ

Alpine Income Property Trust Inc. Common Stockの基本情報

名前 Alpine Income Property Trust Inc. Common Stock
ティッカー PINE
United States
上場年 2019.0
セクター Consumer Services

Alpine Income Property Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.18 18.78 20.0 18.99 77300.0 18.99
2021-02-12 19.5 18.6 18.96 19.02 118400.0 19.02
2021-02-11 18.95 17.9 17.91 18.68 95000.0 18.68
2021-02-10 17.99 17.47 17.96 17.61 59000.0 17.61
2021-02-09 17.62 17.0 17.0 17.53 101900.0 17.53
2021-02-08 17.0 16.35 16.49 17.0 32900.0 17.0
2021-02-05 16.5 16.18 16.5 16.41 16500.0 16.41
2021-02-04 16.61 15.77 15.77 16.42 40100.0 16.42
2021-02-03 15.97 15.63 15.81 15.85 20200.0 15.85
2021-02-02 16.11 15.71 15.8 15.78 32300.0 15.78
2021-02-01 15.75 15.3 15.45 15.73 32800.0 15.73
2021-01-29 15.91 15.15 15.83 15.42 95400.0 15.42
2021-01-28 15.94 15.27 15.52 15.8 35900.0 15.8
2021-01-27 16.07 15.28 16.07 15.52 39200.0 15.52
2021-01-26 16.4 15.87 16.4 16.17 29000.0 16.17
2021-01-25 16.44 15.76 16.0 16.2 56000.0 16.2
2021-01-22 16.25 15.65 15.79 16.25 35900.0 16.25
2021-01-21 16.11 15.67 15.99 16.0 41500.0 16.0
2021-01-20 15.94 15.56 15.75 15.94 37000.0 15.94
2021-01-19 15.73 15.35 15.55 15.67 62600.0 15.67
2021-01-15 15.25 14.82 15.0 15.25 26900.0 15.25
2021-01-14 15.09 14.76 15.08 14.94 26900.0 14.94
2021-01-13 15.19 14.61 14.61 14.92 25000.0 14.92
2021-01-12 14.76 14.46 14.59 14.73 20600.0 14.73
2021-01-11 14.95 14.32 14.8 14.46 34600.0 14.46
2021-01-08 15.0 14.57 14.95 14.73 38500.0 14.73
2021-01-07 15.44 14.72 15.4 14.88 27600.0 14.88
2021-01-06 15.84 15.12 15.12 15.4 38600.0 15.4
2021-01-05 15.05 14.15 14.15 14.97 33400.0 14.97
2021-01-04 15.11 14.18 14.99 14.23 32000.0 14.23
2020-12-31 15.13 14.44 14.5 14.99 52700.0 14.99
2020-12-30 14.58 14.37 14.37 14.52 40300.0 14.52
2020-12-29 14.51 14.16 14.38 14.47 49900.0 14.47
2020-12-28 14.81 14.15 14.39 14.57 53600.0 14.57
2020-12-24 14.46 14.05 14.05 14.43 15200.0 14.43
2020-12-23 14.3 13.97 14.15 14.18 29100.0 14.18
2020-12-22 14.68 13.77 14.46 13.95 73900.0 13.95
2020-12-21 15.19 14.05 14.95 14.34 95400.0 14.34
2020-12-18 15.25 14.94 15.25 15.22 139100.0 15.22
2020-12-17 15.25 14.95 14.98 15.25 33900.0 15.25
2020-12-16 15.1 14.65 15.02 14.93 60900.0 14.93
2020-12-15 15.35 14.95 15.07 15.25 31100.0 15.25
2020-12-14 15.25 14.82 15.25 15.01 49500.0 15.01
2020-12-11 15.46 15.12 15.4 15.32 20800.0 15.1
2020-12-10 15.6 15.08 15.41 15.57 21100.0 15.35
2020-12-09 15.58 15.2 15.58 15.4 16600.0 15.18
2020-12-08 16.04 14.9 15.93 15.33 54400.0 15.11
2020-12-07 16.33 15.66 16.03 15.9 30100.0 15.67
2020-12-04 15.69 15.44 15.5 15.67 19500.0 15.44
2020-12-03 16.02 15.35 15.97 15.44 47200.0 15.22
2020-12-02 16.33 15.97 16.06 15.97 28400.0 15.74
2020-12-01 16.35 15.93 16.01 16.06 27100.0 15.83
2020-11-30 16.54 15.02 15.92 16.01 92100.0 15.78
2020-11-27 16.03 15.6 15.99 15.98 18300.0 15.75
2020-11-25 16.1 15.9 16.0 16.09 24000.0 15.86
2020-11-24 16.2 15.45 15.56 16.03 53000.0 15.8
2020-11-23 15.57 15.3 15.5 15.38 50500.0 15.16
2020-11-20 15.5 15.0 15.02 15.5 32900.0 15.28
2020-11-19 15.23 14.93 15.1 15.2 24700.0 14.98
2020-11-18 15.54 15.17 15.5 15.19 46300.0 14.97
2020-11-17 15.5 15.28 15.35 15.44 24800.0 15.22
2020-11-16 15.78 15.37 15.5 15.5 55300.0 15.28
2020-11-13 15.35 14.91 14.96 15.35 80400.0 15.13
2020-11-12 15.18 14.62 15.03 14.99 23300.0 14.77
2020-11-11 15.35 14.75 15.35 15.32 30300.0 15.1
2020-11-10 15.34 14.8 14.89 15.3 30400.0 15.08
2020-11-09 15.8 14.66 15.16 14.74 48500.0 14.53
2020-11-06 14.33 13.51 14.28 13.64 29100.0 13.44
2020-11-05 14.82 14.09 14.34 14.18 41900.0 13.98
2020-11-04 14.8 14.3 14.56 14.34 22400.0 14.13
2020-11-03 14.79 13.94 14.1 14.55 47600.0 14.34
2020-11-02 14.18 13.83 14.18 14.02 32500.0 13.82
2020-10-30 14.17 13.75 14.1 13.95 25000.0 13.75
2020-10-29 14.26 13.7 13.91 14.14 24700.0 13.94
2020-10-28 14.4 13.66 14.0 13.85 60900.0 13.65
2020-10-27 15.03 14.14 14.88 14.25 26000.0 14.05
2020-10-26 15.29 14.7 15.25 15.04 31600.0 14.82
2020-10-23 16.23 14.92 15.85 15.46 50000.0 15.24
2020-10-22 16.4 15.09 15.1 15.9 53100.0 15.67
2020-10-21 14.64 14.25 14.57 14.64 11600.0 14.43
2020-10-20 14.44 14.02 14.21 14.44 17600.0 14.23
2020-10-19 14.32 13.96 14.08 14.0 26200.0 13.8
2020-10-16 14.74 14.02 14.47 14.09 29100.0 13.89
2020-10-15 14.96 14.21 14.44 14.58 53600.0 14.37
2020-10-14 15.1 14.55 14.97 14.59 32300.0 14.38
2020-10-13 15.58 14.6 15.54 14.9 33100.0 14.69
2020-10-12 15.76 15.23 15.67 15.52 29400.0 15.3
2020-10-09 15.78 15.46 15.52 15.6 28100.0 15.38
2020-10-08 15.83 15.5 15.64 15.54 39400.0 15.32
2020-10-07 15.7 15.15 15.15 15.54 84700.0 15.32
2020-10-06 15.64 15.01 15.64 15.17 28800.0 14.95
2020-10-05 16.4 15.51 16.22 15.61 27300.0 15.39
2020-10-02 16.0 15.56 15.6 15.94 49800.0 15.71
2020-10-01 16.13 15.44 15.55 16.0 28800.0 15.77
2020-09-30 15.91 14.92 15.8 15.55 63500.0 15.33
2020-09-29 16.05 15.5 15.94 15.56 19800.0 15.34
2020-09-28 16.15 15.26 15.5 15.94 56400.0 15.71
2020-09-25 16.1 15.04 15.04 15.59 47200.0 15.37
2020-09-24 16.35 15.0 16.35 15.25 45300.0 15.03
2020-09-23 16.58 16.1 16.33 16.28 131300.0 16.05
2020-09-22 16.4 15.66 15.9 16.35 45000.0 16.12
2020-09-21 16.5 15.67 16.5 15.8 78400.0 15.57
2020-09-18 16.75 16.03 16.29 16.75 92400.0 16.51
2020-09-17 16.44 15.66 15.93 16.08 20900.0 15.85
2020-09-16 16.53 16.13 16.43 16.19 35300.0 15.96
2020-09-15 16.25 15.5 15.57 16.16 42300.0 15.93
2020-09-14 16.33 15.02 15.02 15.59 100300.0 15.37
2020-09-11 15.84 14.52 15.84 14.88 45000.0 14.47
2020-09-10 15.94 15.0 15.0 15.67 57000.0 15.24
2020-09-09 15.06 13.95 13.95 14.81 71200.0 14.4
2020-09-08 14.23 13.73 14.23 13.91 57900.0 13.53
2020-09-04 14.79 13.89 14.61 14.04 46700.0 13.65
2020-09-03 14.94 14.07 14.66 14.23 44200.0 13.84
2020-09-02 14.75 14.3 14.57 14.66 39200.0 14.26
2020-09-01 14.67 14.29 14.34 14.58 28500.0 14.18
2020-08-31 14.95 14.06 14.43 14.51 49300.0 14.11
2020-08-28 14.2 13.89 14.0 14.2 31800.0 13.81
2020-08-27 14.44 13.75 13.98 13.83 75100.0 13.45
2020-08-26 14.68 13.3 14.68 13.45 133100.0 13.08
2020-08-25 14.67 14.17 14.38 14.56 37400.0 14.16
2020-08-24 14.45 13.78 14.29 14.36 68800.0 13.96
2020-08-21 14.51 13.45 14.45 14.4 120900.0 14.0
2020-08-20 15.06 14.43 14.67 14.69 41100.0 14.28
2020-08-19 15.12 14.74 14.84 14.87 29000.0 14.46
2020-08-18 15.21 14.75 15.07 14.83 33900.0 14.42
2020-08-17 15.1 14.4 14.4 15.08 55500.0 14.66
2020-08-14 14.55 14.1 14.4 14.33 23200.0 13.93
2020-08-13 14.72 14.4 14.52 14.48 16500.0 14.08
2020-08-12 14.78 14.39 14.64 14.45 21700.0 14.05
2020-08-11 15.59 14.55 15.32 14.62 44800.0 14.22
2020-08-10 15.83 15.29 15.35 15.34 40900.0 14.92
2020-08-07 15.39 14.74 14.82 15.24 26200.0 14.82
2020-08-06 14.8 14.55 14.77 14.8 7600.0 14.39
2020-08-05 14.88 14.1 14.88 14.77 41400.0 14.36
2020-08-04 14.99 14.66 14.66 14.79 25900.0 14.38
2020-08-03 14.75 13.68 13.88 14.66 56300.0 14.26
2020-07-31 14.9 13.44 14.68 14.04 87700.0 13.65
2020-07-30 15.1 14.52 14.68 14.92 30000.0 14.51
2020-07-29 14.83 14.52 14.68 14.78 41800.0 14.37
2020-07-28 14.7 14.32 14.35 14.64 28700.0 14.24
2020-07-27 14.62 14.13 14.62 14.44 45300.0 14.04
2020-07-24 14.68 14.01 14.57 14.6 83200.0 14.2
2020-07-23 15.84 14.5 14.5 14.78 50600.0 14.37
2020-07-22 14.58 14.1 14.13 14.49 43500.0 14.09
2020-07-21 14.85 14.08 14.7 14.27 45200.0 13.88
2020-07-20 14.9 14.54 14.9 14.65 33500.0 14.25
2020-07-17 14.89 14.41 14.76 14.72 45300.0 14.31
2020-07-16 15.06 14.51 15.02 14.76 41200.0 14.35
2020-07-15 15.38 14.4 14.54 15.13 62900.0 14.71
2020-07-14 14.14 13.46 13.55 14.14 31900.0 13.75
2020-07-13 14.05 13.55 13.85 13.57 49900.0 13.2
2020-07-10 13.84 13.37 13.37 13.73 55400.0 13.35
2020-07-09 14.01 13.15 14.01 13.4 61500.0 13.03
2020-07-08 14.39 13.65 14.26 14.03 59500.0 13.64
2020-07-07 15.25 14.35 15.2 14.43 66600.0 14.03
2020-07-06 15.55 14.94 15.41 15.35 89200.0 14.93
2020-07-02 16.0 15.0 15.9 15.21 38100.0 14.79
2020-07-01 16.32 15.49 16.3 15.87 45000.0 15.43
2020-06-30 16.26 15.69 15.72 16.26 76300.0 15.81
2020-06-29 16.55 14.7 14.99 15.91 80800.0 15.47
2020-06-26 16.2 14.4 16.2 14.64 887600.0 14.24
2020-06-25 16.42 15.36 15.36 16.42 92700.0 15.97
2020-06-24 16.9 15.25 16.9 15.35 93400.0 14.93
2020-06-23 17.28 16.57 17.28 16.92 161500.0 16.45
2020-06-22 17.53 15.5 16.45 16.75 122000.0 16.29
2020-06-19 17.99 16.12 17.35 16.27 314800.0 15.82
2020-06-18 16.99 16.5 16.91 16.99 124100.0 16.52
2020-06-17 17.37 16.52 17.37 16.77 121800.0 16.31
2020-06-16 17.9 16.51 16.74 16.76 92700.0 16.3
2020-06-15 17.12 15.88 16.23 16.15 94100.0 15.7
2020-06-12 16.42 14.32 14.37 16.06 48000.0 15.62
2020-06-11 15.05 13.89 14.86 14.29 103500.0 13.7
2020-06-10 15.54 14.01 15.32 14.86 96500.0 14.25
2020-06-09 15.35 14.71 15.08 15.02 53000.0 14.4
2020-06-08 15.7 15.1 15.58 15.1 61800.0 14.48
2020-06-05 15.92 14.73 15.61 15.0 49000.0 14.38
2020-06-04 17.16 14.03 16.44 14.21 74500.0 13.62
2020-06-03 15.19 14.27 14.98 14.95 62900.0 14.33
2020-06-02 14.91 12.81 12.83 14.26 52500.0 13.67
2020-06-01 12.94 12.12 12.16 12.56 38500.0 12.04
2020-05-29 12.66 11.65 12.0 12.37 47900.0 11.86
2020-05-28 12.5 11.71 12.27 11.99 42400.0 11.5
2020-05-27 12.01 11.46 12.0 11.83 53900.0 11.34
2020-05-26 12.56 11.8 12.35 11.8 35100.0 11.31
2020-05-22 11.93 11.03 11.41 11.89 31900.0 11.4
2020-05-21 12.0 11.46 11.51 11.47 51400.0 11.0
2020-05-20 12.43 10.53 12.1 11.98 64600.0 11.49
2020-05-19 12.2 11.52 11.56 12.1 67700.0 11.6
2020-05-18 12.26 11.7 12.11 11.78 63100.0 11.29
2020-05-15 12.4 10.74 10.74 11.54 67700.0 11.06
2020-05-14 11.11 10.34 10.61 10.97 83600.0 10.52
2020-05-13 12.62 10.66 12.26 10.71 62700.0 10.27
2020-05-12 13.62 11.73 13.62 12.0 79300.0 11.51
2020-05-11 13.81 13.11 13.53 13.24 38000.0 12.69
2020-05-08 13.81 13.0 13.0 13.37 46000.0 12.82
2020-05-07 13.19 12.57 12.61 12.78 22900.0 12.25
2020-05-06 12.9 11.62 11.71 12.33 46200.0 11.82
2020-05-05 12.32 11.31 11.75 11.41 34300.0 10.94
2020-05-04 12.28 11.88 12.01 11.9 29700.0 11.41
2020-05-01 13.0 12.15 12.98 12.17 36200.0 11.67
2020-04-30 14.13 12.29 14.13 12.95 76700.0 12.42
2020-04-29 14.53 13.06 13.2 13.89 80900.0 13.32
2020-04-28 13.0 11.66 11.91 12.4 95600.0 11.89
2020-04-27 11.93 10.99 11.0 11.6 35100.0 11.12
2020-04-24 11.19 10.81 10.82 10.9 65100.0 10.45
2020-04-23 11.0 10.19 10.19 10.9 53900.0 10.45
2020-04-22 10.69 10.0 10.23 10.17 55700.0 9.75
2020-04-21 10.73 9.95 10.35 10.14 104200.0 9.72
2020-04-20 10.8 10.33 10.43 10.45 63500.0 10.02
2020-04-17 11.16 10.5 10.94 10.64 71800.0 10.2
2020-04-16 11.25 10.4 11.12 10.67 41100.0 10.23
2020-04-15 11.19 10.32 10.82 10.73 105100.0 10.29
2020-04-14 11.47 10.8 10.99 11.11 64200.0 10.65
2020-04-13 11.06 10.46 10.65 10.86 89800.0 10.41
2020-04-09 11.14 9.98 10.42 10.78 91000.0 10.34
2020-04-08 10.9 9.2 9.2 10.18 97700.0 9.76
2020-04-07 10.48 8.45 9.67 8.77 437800.0 8.41
2020-04-06 12.1 10.65 11.27 10.74 69100.0 10.3
2020-04-03 12.61 10.92 12.0 11.44 55200.0 10.97
2020-04-02 12.6 11.83 11.99 11.83 12700.0 11.34
2020-04-01 12.64 11.43 12.05 11.78 40100.0 11.29
2020-03-31 12.83 11.78 11.85 12.31 47500.0 11.8
2020-03-30 14.03 11.85 12.77 12.03 36700.0 11.53
2020-03-27 13.33 10.55 10.92 12.39 107300.0 11.88
2020-03-26 13.2 11.9 13.05 11.94 88200.0 11.45
2020-03-25 14.99 12.51 12.56 12.55 90700.0 12.03
2020-03-24 13.11 11.7 11.96 12.73 47600.0 12.21
2020-03-23 12.28 10.91 12.02 11.73 97400.0 11.25
2020-03-20 12.34 9.5 9.5 12.14 169400.0 11.64
2020-03-19 9.64 7.74 7.87 9.4 80300.0 9.01
2020-03-18 8.79 7.76 8.76 7.84 95100.0 7.33
2020-03-17 9.93 8.77 8.8 9.26 65100.0 8.65
2020-03-16 12.73 8.5 12.73 8.81 123900.0 8.23
2020-03-13 13.84 13.0 13.52 13.23 58300.0 12.36
2020-03-12 15.25 13.15 15.25 13.47 74600.0 12.59
2020-03-11 16.9 15.51 16.8 15.75 63100.0 14.72
2020-03-10 17.03 16.74 16.77 16.92 58200.0 15.81
2020-03-09 17.4 15.75 17.4 16.66 50700.0 15.57
2020-03-06 17.75 17.27 17.39 17.55 70300.0 16.4
2020-03-05 17.89 17.25 17.39 17.89 91400.0 16.72
2020-03-04 17.92 17.0 17.1 17.55 46900.0 16.4
2020-03-03 18.08 17.04 17.98 17.1 44400.0 15.98
2020-03-02 18.4 17.58 18.34 18.08 56100.0 16.89
2020-02-28 18.59 17.51 18.48 18.4 123000.0 17.19
2020-02-27 18.8 18.36 18.73 18.72 52400.0 17.49
2020-02-26 19.03 18.85 18.85 18.88 29400.0 17.64
2020-02-25 19.05 18.75 18.75 19.05 38000.0 17.8
2020-02-24 19.55 18.89 19.55 18.94 29400.0 17.7
2020-02-21 19.6 19.29 19.33 19.6 23100.0 18.31
2020-02-20 19.66 19.14 19.49 19.28 39700.0 18.01
2020-02-19 19.5 19.35 19.45 19.48 27400.0 18.2
2020-02-18 19.83 19.35 19.6 19.48 32100.0 18.2