XNYS
Datos históricos de Alpine Income Property Trust, Inc.
Alpine Income Property Trust, Inc. · PINE
$17.93
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:19:48 UTC
- Variación en el periodo
- +35.96%
- Máximo
- US$21.99
- 20 de julio de 2026
- Mínimo
- US$13.10
- 13 de octubre de 2025
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.99 | 18.06 | 17.64 | 17.92 | +0.22% | 212,952.78 |
| 8 oct 2026 | 17.59 | 17.91 | 17.52 | 17.88 | +1.42% | 164,871.84 |
| 7 oct 2026 | 17.74 | 17.88 | 17.60 | 17.63 | −0.68% | 127,061.374 |
| 6 oct 2026 | 17.55 | 17.85 | 17.55 | 17.75 | +1.14% | 152,329.732 |
| 5 oct 2026 | 17.59 | 17.68 | 17.34 | 17.55 | −0.74% | 164,316.008 |
| 2 oct 2026 | 17.50 | 17.74 | 17.37 | 17.68 | +1.84% | 124,435.581 |
| 1 oct 2026 | 17.35 | 17.40 | 16.77 | 17.36 | +0.06% | 213,405.973 |
| 30 sep 2026 | 17.44 | 17.49 | 16.97 | 17.35 | +0.17% | 227,858.122 |
| 29 sep 2026 | 16.89 | 17.40 | 16.70 | 17.32 | +2.55% | 264,076.513 |
| 28 sep 2026 | 17.06 | 17.14 | 16.84 | 16.89 | −1.05% | 149,720.554 |
| 25 sep 2026 | 16.90 | 17.16 | 16.62 | 17.07 | +0.53% | 207,401.484 |
| 24 sep 2026 | 16.83 | 17.05 | 16.80 | 16.98 | +0.59% | 145,175.717 |
| 23 sep 2026 | 17.25 | 17.28 | 16.86 | 16.88 | −2.60% | 182,089.25 |
| 22 sep 2026 | 17.58 | 17.70 | 17.27 | 17.33 | −0.86% | 149,830.174 |
| 21 sep 2026 | 17.78 | 17.81 | 17.46 | 17.48 | −1.41% | 166,418.661 |
| 18 sep 2026 | 17.73 | 17.84 | 17.57 | 17.73 | −0.78% | 403,983.474 |
| 17 sep 2026 | 18.00 | 18.17 | 17.80 | 17.87 | −0.72% | 132,945.295 |
| 16 sep 2026 | 18.22 | 18.39 | 17.95 | 18.00 | −1.15% | 178,678.61 |
| 15 sep 2026 | 18.26 | 18.32 | 18.03 | 18.21 | −0.55% | 146,944.843 |
| 14 sep 2026 | 18.35 | 18.42 | 18.14 | 18.31 | 0.00% | 118,671.421 |
| 11 sep 2026 | 18.52 | 18.60 | 18.27 | 18.31 | −0.97% | 133,321.029 |
| 10 sep 2026 | 18.70 | 18.75 | 18.44 | 18.49 | −2.32% | 100,305.012 |
| 9 sep 2026 | 19.36 | 19.84 | 18.79 | 18.93 | −2.57% | 314,559.424 |
| 8 sep 2026 | 19.58 | 19.74 | 19.33 | 19.43 | −1.12% | 92,224.227 |
| 4 sep 2026 | 19.48 | 19.77 | 19.48 | 19.65 | +0.87% | 95,189.477 |
| 3 sep 2026 | 19.50 | 19.58 | 19.31 | 19.48 | +0.15% | 74,161.405 |
| 2 sep 2026 | 19.61 | 19.69 | 19.35 | 19.45 | −0.46% | 101,413.865 |
| 1 sep 2026 | 19.40 | 19.60 | 19.34 | 19.54 | +0.41% | 97,210.001 |
| 31 ago 2026 | 19.46 | 19.51 | 19.23 | 19.46 | −0.36% | 105,389.143 |
| 28 ago 2026 | 19.95 | 19.95 | 19.46 | 19.53 | −0.56% | 72,917.146 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.