Scarica l'app Stockscreener
17.89
0.50%
-0.09
Dopo l'orario di chiusura:
17.60
-0.29
-1.62%
Storico Dei Prezzi Delle Azioni Di Alpine Income Property Trust Inc (PINE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-29 | $18.05 | $17.64 | $0.41 | 122,004.0 | -0.50% |
| 2024-11-27 | $18.05 | $17.88 | $0.17 | 121,000.0 | -0.11% |
| 2024-11-26 | $18.24 | $17.95 | $0.29 | 128,784.0 | -0.33% |
| 2024-11-25 | $18.18 | $18.00 | $0.18 | 101,618.0 | +0.33% |
| 2024-11-22 | $18.04 | $17.97 | $0.07 | 76,751.0 | +0.61% |
| 2024-11-21 | $17.95 | $17.60 | $0.35 | 79,235.0 | +1.82% |
| 2024-11-20 | $17.69 | $17.44 | $0.25 | 42,014.0 | -0.73% |
| 2024-11-19 | $17.77 | $17.51 | $0.2694 | 31,397.0 | +0.23% |
| 2024-11-18 | $17.68 | $17.36 | $0.3169 | 70,722.0 | +0.11% |
| 2024-11-15 | $17.84 | $17.59 | $0.245 | 60,747.0 | -0.40% |
| 2024-11-14 | $18.10 | $17.59 | $0.51 | 58,742.0 | -0.11% |
| 2024-11-13 | $18.09 | $17.70 | $0.39 | 72,968.0 | -0.95% |
| 2024-11-12 | $18.05 | $17.82 | $0.23 | 111,589.0 | -0.11% |
| 2024-11-11 | $18.07 | $17.74 | $0.33 | 116,330.0 | -0.33% |
| 2024-11-08 | $17.98 | $17.72 | $0.26 | 140,939.0 | +1.35% |
| 2024-11-07 | $18.15 | $17.68 | $0.47 | 112,682.0 | -1.33% |
| 2024-11-06 | $18.57 | $17.82 | $0.7499 | 99,917.0 | -0.11% |
| 2024-11-05 | $18.00 | $17.61 | $0.39 | 40,906.0 | +1.29% |
| 2024-11-04 | $17.90 | $17.46 | $0.44 | 58,416.0 | +0.62% |
| 2024-11-01 | $17.72 | $17.58 | $0.14 | 68,133.0 | +0.74% |
Alpine Income Property Trust Inc Stock (PINE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alpine Income Property Trust Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PINE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alpine Income Property Trust Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Alpine Income Property Trust Inc Storia dei prezzi delle azioni (PINE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $18.57 | $17.36 | $1.21 | 1,836,898.0 | +2.05% |
| 2024-10 | $18.75 | $17.12 | $1.62 | 1,925,920.0 | -3.68% |
| 2024-09 | $19.42 | $17.96 | $1.46 | 2,159,889.0 | -4.41% |
| 2024-08 | $19.26 | $16.45 | $2.81 | 828,765.0 | +9.61% |
| 2024-07 | $17.54 | $14.86 | $2.68 | 949,623.0 | +11.63% |
| 2024-06 | $15.97 | $14.76 | $1.21 | 899,891.0 | -0.77% |
| 2024-05 | $16.07 | $14.84 | $1.23 | 934,220.0 | +5.02% |
| 2024-04 | $15.56 | $14.32 | $1.24 | 1,195,359.0 | -2.29% |
| 2024-03 | $16.13 | $14.96 | $1.17 | 1,151,738.0 | -2.11% |
| 2024-02 | $16.11 | $15.04 | $1.06 | 1,033,233.0 | +0.45% |
| 2024-01 | $17.13 | $15.34 | $1.79 | 1,028,069.0 | -8.10% |
Alpine Income Property Trust Inc Storia dei prezzi delle azioni (PINE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $17.68 | $16.33 | $1.35 | 1,382,816.0 | +3.55% |
| 2023-11 | $16.66 | $14.85 | $1.81 | 1,181,086.0 | +6.04% |
| 2023-10 | $17.15 | $14.25 | $2.90 | 1,629,216.0 | -5.87% |
| 2023-09 | $17.54 | $16.03 | $1.51 | 1,203,727.0 | -5.92% |
| 2023-08 | $17.72 | $16.70 | $1.02 | 1,365,621.0 | +2.35% |
| 2023-07 | $17.40 | $15.81 | $1.59 | 1,559,773.0 | +4.55% |
| 2023-06 | $16.77 | $15.16 | $1.61 | 3,560,361.0 | +5.11% |
| 2023-05 | $16.21 | $15.14 | $1.07 | 1,478,789.0 | -3.86% |
| 2023-04 | $16.94 | $15.53 | $1.41 | 1,585,470.0 | -4.46% |
| 2023-03 | $18.39 | $15.67 | $2.72 | 3,210,359.0 | -7.68% |
| 2023-02 | $20.79 | $18.23 | $2.56 | 1,596,494.0 | -11.07% |
| 2023-01 | $20.73 | $18.57 | $2.16 | 2,240,514.0 | +7.44% |
Alpine Income Property Trust Inc Storia dei prezzi delle azioni (PINE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $19.50 | $17.99 | $1.51 | 3,236,186.0 | +0.32% |
| 2022-11 | $19.39 | $18.00 | $1.39 | 2,227,953.0 | +3.09% |
| 2022-10 | $18.50 | $15.41 | $3.09 | 696,010.0 | +13.75% |
| 2022-09 | $18.40 | $15.75 | $2.65 | 668,915.0 | -10.63% |
| 2022-08 | $18.86 | $18.13 | $0.726 | 562,121.0 | -2.79% |
| 2022-07 | $18.94 | $17.03 | $1.91 | 499,774.0 | +4.19% |
| 2022-06 | $19.08 | $16.61 | $2.47 | 905,160.0 | -5.44% |
| 2022-05 | $19.24 | $17.94 | $1.30 | 930,648.0 | +1.34% |
| 2022-04 | $20.05 | $18.11 | $1.94 | 916,792.0 | -0.53% |
| 2022-03 | $19.42 | $18.29 | $1.13 | 1,034,598.0 | -1.93% |
| 2022-02 | $19.88 | $18.37 | $1.51 | 865,364.0 | -2.69% |
| 2022-01 | $21.07 | $18.64 | $2.43 | 1,321,811.0 | -1.70% |
0.75%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):