U.S. markets open in 2 hours 19 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,752.25 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,107.00 -2.90 (-0.14%) Petróleo
78.55 -1.25 (-1.57%) Oro
2,424.00 -14.50 (-0.59%)
Alpine Income Property Trust, Inc. (PINE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 15.89 | 15.89 | 15.75 | 15.82 | 15.82 | 26,900 |
| 17 may 2024 | 15.94 | 15.94 | 15.78 | 15.84 | 15.84 | 21,700 |
| 16 may 2024 | 15.85 | 15.91 | 15.75 | 15.86 | 15.86 | 32,300 |
| 15 may 2024 | 16.00 | 16.06 | 15.76 | 15.82 | 15.82 | 19,400 |
| 14 may 2024 | 15.83 | 16.07 | 15.65 | 16.00 | 16.00 | 49,900 |
| 13 may 2024 | 15.85 | 15.85 | 15.60 | 15.67 | 15.67 | 29,200 |
| 10 may 2024 | 15.68 | 15.76 | 15.50 | 15.71 | 15.71 | 34,200 |
| 09 may 2024 | 15.42 | 15.68 | 15.42 | 15.65 | 15.65 | 35,400 |
| 08 may 2024 | 15.35 | 15.55 | 15.20 | 15.49 | 15.49 | 38,000 |
| 07 may 2024 | 15.32 | 15.44 | 15.31 | 15.37 | 15.37 | 35,100 |
| 06 may 2024 | 15.01 | 15.30 | 14.94 | 15.26 | 15.26 | 32,700 |
| 03 may 2024 | 15.37 | 15.40 | 14.91 | 14.93 | 14.93 | 69,500 |
| 02 may 2024 | 15.00 | 15.40 | 14.90 | 15.24 | 15.24 | 159,000 |
| 01 may 2024 | 15.01 | 15.05 | 14.84 | 14.93 | 14.93 | 84,200 |
| 30 abr 2024 | 14.95 | 15.03 | 14.84 | 14.93 | 14.93 | 41,600 |
| 29 abr 2024 | 15.01 | 15.07 | 14.88 | 14.97 | 14.97 | 28,400 |
| 26 abr 2024 | 15.03 | 15.14 | 14.80 | 14.93 | 14.93 | 48,500 |
| 25 abr 2024 | 15.00 | 15.02 | 14.84 | 14.95 | 14.95 | 34,200 |
| 24 abr 2024 | 15.37 | 15.37 | 15.07 | 15.07 | 15.07 | 32,600 |
| 23 abr 2024 | 15.35 | 15.47 | 15.14 | 15.47 | 15.47 | 74,800 |
| 22 abr 2024 | 14.95 | 15.39 | 14.87 | 15.29 | 15.29 | 76,100 |
| 19 abr 2024 | 14.58 | 15.06 | 14.58 | 14.87 | 14.87 | 97,900 |
| 18 abr 2024 | 14.50 | 14.70 | 14.32 | 14.55 | 14.55 | 73,500 |
| 17 abr 2024 | 14.84 | 15.02 | 14.51 | 14.58 | 14.58 | 69,100 |
| 16 abr 2024 | 15.24 | 15.24 | 14.81 | 14.83 | 14.83 | 36,300 |
| 15 abr 2024 | 15.33 | 15.41 | 15.07 | 15.24 | 15.24 | 140,200 |
| 12 abr 2024 | 15.20 | 15.32 | 15.11 | 15.23 | 15.23 | 23,800 |
| 11 abr 2024 | 15.17 | 15.35 | 15.00 | 15.29 | 15.29 | 38,500 |
| 10 abr 2024 | 15.17 | 15.17 | 14.87 | 15.00 | 15.00 | 50,300 |
| 09 abr 2024 | 15.26 | 15.50 | 15.16 | 15.46 | 15.46 | 24,300 |
| 08 abr 2024 | 15.26 | 15.37 | 15.14 | 15.22 | 15.22 | 31,200 |
| 05 abr 2024 | 14.99 | 15.21 | 14.94 | 15.13 | 15.13 | 23,900 |
| 04 abr 2024 | 15.24 | 15.39 | 14.93 | 14.97 | 14.97 | 52,500 |
| 03 abr 2024 | 15.35 | 15.42 | 15.00 | 15.19 | 15.19 | 56,700 |
| 02 abr 2024 | 15.40 | 15.41 | 15.08 | 15.35 | 15.35 | 70,800 |
| 01 abr 2024 | 15.35 | 15.56 | 15.05 | 15.50 | 15.50 | 91,300 |
| 28 mar 2024 | 15.26 | 15.50 | 15.12 | 15.28 | 15.28 | 61,400 |
| 27 mar 2024 | 15.16 | 15.39 | 15.04 | 15.18 | 15.18 | 45,000 |
| 26 mar 2024 | 15.22 | 15.27 | 14.96 | 15.03 | 15.03 | 104,800 |
| 25 mar 2024 | 15.34 | 15.45 | 15.17 | 15.21 | 15.21 | 41,600 |
| 22 mar 2024 | 15.62 | 15.62 | 15.13 | 15.32 | 15.32 | 53,100 |
| 21 mar 2024 | 15.54 | 15.73 | 15.45 | 15.56 | 15.56 | 52,800 |
| 20 mar 2024 | 15.15 | 15.63 | 15.15 | 15.56 | 15.56 | 45,100 |
| 19 mar 2024 | 15.15 | 15.33 | 15.08 | 15.28 | 15.28 | 51,300 |
| 18 mar 2024 | 15.31 | 15.49 | 15.05 | 15.12 | 15.12 | 42,600 |
| 15 mar 2024 | 15.17 | 15.52 | 15.14 | 15.31 | 15.31 | 134,000 |
| 14 mar 2024 | 15.53 | 15.53 | 15.00 | 15.30 | 15.30 | 181,000 |
| 13 mar 2024 | 15.40 | 15.96 | 15.40 | 15.62 | 15.62 | 80,300 |
| 13 mar 2024 | 0.275 Dividendo | |||||
| 12 mar 2024 | 16.00 | 16.07 | 15.92 | 15.96 | 15.69 | 38,700 |
| 11 mar 2024 | 15.73 | 16.13 | 15.70 | 16.02 | 15.74 | 29,100 |
| 08 mar 2024 | 15.88 | 16.04 | 15.67 | 15.80 | 15.53 | 28,100 |
| 07 mar 2024 | 15.82 | 15.87 | 15.69 | 15.73 | 15.46 | 22,000 |
| 06 mar 2024 | 15.64 | 15.80 | 15.55 | 15.69 | 15.42 | 36,500 |
| 05 mar 2024 | 15.72 | 15.80 | 15.49 | 15.50 | 15.23 | 28,400 |
| 04 mar 2024 | 15.40 | 15.78 | 15.40 | 15.74 | 15.47 | 29,900 |
| 01 mar 2024 | 15.57 | 15.67 | 15.40 | 15.42 | 15.15 | 46,400 |
| 29 feb 2024 | 15.18 | 15.75 | 15.18 | 15.61 | 15.34 | 67,800 |
| 28 feb 2024 | 15.27 | 15.47 | 15.26 | 15.27 | 15.01 | 23,500 |
| 27 feb 2024 | 15.63 | 15.71 | 15.35 | 15.39 | 15.12 | 33,200 |
| 26 feb 2024 | 15.85 | 15.89 | 15.62 | 15.66 | 15.39 | 34,700 |
| 23 feb 2024 | 15.88 | 16.08 | 15.81 | 15.92 | 15.65 | 43,600 |
| 22 feb 2024 | 15.92 | 16.00 | 15.71 | 15.95 | 15.68 | 60,100 |
| 21 feb 2024 | 15.91 | 16.04 | 15.84 | 15.98 | 15.70 | 72,900 |
| 20 feb 2024 | 15.92 | 16.11 | 15.85 | 16.01 | 15.73 | 95,100 |
| 16 feb 2024 | 15.85 | 16.10 | 15.85 | 15.92 | 15.65 | 53,200 |
| 15 feb 2024 | 15.62 | 16.01 | 15.62 | 15.97 | 15.69 | 64,900 |
| 14 feb 2024 | 15.57 | 15.77 | 15.37 | 15.61 | 15.34 | 43,400 |
| 13 feb 2024 | 15.57 | 15.78 | 15.38 | 15.48 | 15.21 | 75,600 |
| 12 feb 2024 | 15.60 | 16.09 | 15.60 | 16.03 | 15.75 | 59,000 |
| 09 feb 2024 | 15.18 | 15.73 | 15.18 | 15.55 | 15.28 | 54,000 |
| 08 feb 2024 | 15.17 | 15.43 | 15.12 | 15.22 | 14.96 | 38,900 |
| 07 feb 2024 | 15.11 | 15.43 | 15.11 | 15.24 | 14.98 | 37,900 |
| 06 feb 2024 | 15.07 | 15.32 | 15.07 | 15.19 | 14.93 | 32,400 |
| 05 feb 2024 | 15.36 | 15.36 | 15.05 | 15.18 | 14.92 | 53,200 |
| 02 feb 2024 | 15.60 | 15.75 | 15.38 | 15.41 | 15.14 | 45,100 |
| 01 feb 2024 | 15.53 | 15.71 | 15.37 | 15.66 | 15.39 | 45,500 |
| 31 ene 2024 | 16.07 | 16.07 | 15.52 | 15.54 | 15.27 | 43,800 |
| 30 ene 2024 | 15.94 | 16.20 | 15.94 | 16.05 | 15.77 | 32,600 |
| 29 ene 2024 | 15.97 | 16.06 | 15.87 | 15.99 | 15.71 | 40,500 |
| 26 ene 2024 | 16.09 | 16.10 | 15.92 | 15.97 | 15.69 | 25,200 |
| 25 ene 2024 | 15.95 | 15.99 | 15.79 | 15.99 | 15.71 | 28,500 |
| 24 ene 2024 | 16.05 | 16.05 | 15.74 | 15.78 | 15.51 | 37,800 |
| 23 ene 2024 | 16.05 | 16.09 | 15.79 | 15.91 | 15.64 | 34,800 |
| 22 ene 2024 | 15.94 | 16.01 | 15.85 | 16.00 | 15.72 | 45,200 |
| 19 ene 2024 | 15.68 | 15.82 | 15.43 | 15.81 | 15.54 | 43,600 |
| 18 ene 2024 | 15.51 | 15.63 | 15.34 | 15.60 | 15.33 | 51,200 |
| 17 ene 2024 | 15.45 | 15.65 | 15.34 | 15.57 | 15.30 | 39,400 |
| 16 ene 2024 | 15.80 | 15.89 | 15.55 | 15.62 | 15.35 | 73,000 |
| 12 ene 2024 | 16.04 | 16.26 | 15.93 | 16.04 | 15.76 | 44,400 |
| 11 ene 2024 | 16.16 | 16.18 | 15.83 | 16.00 | 15.72 | 75,100 |
| 10 ene 2024 | 16.72 | 16.76 | 16.20 | 16.26 | 15.98 | 53,200 |
| 09 ene 2024 | 16.79 | 17.00 | 16.70 | 16.79 | 16.50 | 35,000 |
| 08 ene 2024 | 16.83 | 17.08 | 16.83 | 16.95 | 16.66 | 55,700 |
| 05 ene 2024 | 16.89 | 17.11 | 16.88 | 16.92 | 16.63 | 98,400 |
| 04 ene 2024 | 16.73 | 17.10 | 16.71 | 16.92 | 16.63 | 56,100 |
| 03 ene 2024 | 16.63 | 16.89 | 16.56 | 16.66 | 16.37 | 57,400 |
| 02 ene 2024 | 16.77 | 17.13 | 16.77 | 16.94 | 16.65 | 58,700 |
| 29 dic 2023 | 17.23 | 17.25 | 16.89 | 16.91 | 16.62 | 52,400 |
| 28 dic 2023 | 16.98 | 17.33 | 16.98 | 17.29 | 16.99 | 41,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.