Stockscreener 앱 받기
19.65
0.87%
0.17
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $19.77 | $19.48 | $0.29 | 69,145.0 | +0.87% |
| 2026-09-03 | $19.58 | $19.31 | $0.2727 | 74,157.0 | +0.15% |
| 2026-09-02 | $19.68 | $19.35 | $0.335 | 100,506.0 | -0.46% |
| 2026-09-01 | $19.60 | $19.34 | $0.26 | 97,203.0 | +0.41% |
| 2026-08-31 | $19.51 | $19.23 | $0.2753 | 105,347.0 | -0.36% |
| 2026-08-28 | $19.95 | $19.46 | $0.49 | 72,916.0 | -0.56% |
| 2026-08-27 | $19.84 | $19.53 | $0.31 | 82,206.0 | -0.25% |
| 2026-08-26 | $19.82 | $19.50 | $0.315 | 88,997.0 | -0.10% |
| 2026-08-25 | $20.09 | $19.56 | $0.53 | 78,734.0 | -1.20% |
| 2026-08-24 | $19.99 | $19.51 | $0.4785 | 203,987.0 | +2.05% |
| 2026-08-21 | $19.75 | $19.36 | $0.3909 | 109,819.0 | -0.41% |
| 2026-08-20 | $19.89 | $19.56 | $0.3301 | 88,833.0 | -0.91% |
| 2026-08-19 | $19.81 | $19.55 | $0.26 | 123,037.0 | +1.07% |
| 2026-08-18 | $19.74 | $19.52 | $0.2199 | 79,590.0 | +0.05% |
| 2026-08-17 | $19.68 | $19.43 | $0.2454 | 70,158.0 | -0.81% |
| 2026-08-14 | $19.93 | $19.64 | $0.29 | 75,514.0 | +0.36% |
| 2026-08-13 | $19.96 | $19.59 | $0.3697 | 94,662.0 | +0.31% |
| 2026-08-12 | $19.92 | $19.48 | $0.4439 | 90,173.0 | +0.05% |
| 2026-08-11 | $19.61 | $19.30 | $0.31 | 96,943.0 | +0.77% |
Alpine Income Property Trust Inc 주식 (PINE) 연도별 가격 이력
이 심층 분석에서는 Alpine Income Property Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PINE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpine Income Property Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $19.77 | $19.31 | $0.4627 | 410,156.0 | +0.98% |
| 2026-08 | $20.80 | $19.23 | $1.57 | 2,167,307.0 | -3.47% |
| 2026-07 | $21.99 | $19.75 | $2.24 | 3,503,152.0 | -2.89% |
| 2026-06 | $21.32 | $18.80 | $2.52 | 4,118,407.0 | +7.73% |
| 2026-05 | $19.91 | $18.67 | $1.24 | 3,566,827.0 | +2.50% |
| 2026-04 | $20.04 | $17.91 | $2.13 | 2,693,531.0 | +4.44% |
| 2026-03 | $20.10 | $17.81 | $2.29 | 4,238,270.0 | -8.72% |
| 2026-02 | $20.80 | $17.32 | $3.48 | 4,331,934.0 | +11.92% |
| 2026-01 | $18.32 | $16.38 | $1.94 | 3,023,235.0 | +5.38% |
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.88 | $16.22 | $1.66 | 4,085,266.0 | -3.11% |
| 2025-11 | $17.51 | $14.35 | $3.16 | 2,742,041.0 | +18.12% |
| 2025-10 | $14.80 | $13.10 | $1.70 | 2,386,758.0 | +3.60% |
| 2025-09 | $15.59 | $13.96 | $1.63 | 1,502,077.0 | -7.20% |
| 2025-08 | $15.38 | $14.01 | $1.37 | 1,474,151.0 | +8.68% |
| 2025-07 | $14.94 | $13.95 | $0.99 | 2,278,645.0 | -4.49% |
| 2025-06 | $15.70 | $14.65 | $1.05 | 1,614,091.0 | -3.98% |
| 2025-05 | $15.51 | $14.65 | $0.86 | 1,328,009.0 | -0.84% |
| 2025-04 | $17.32 | $14.51 | $2.81 | 1,976,858.0 | -7.60% |
| 2025-03 | $16.82 | $15.71 | $1.11 | 1,487,318.0 | +0.84% |
| 2025-02 | $17.40 | $15.80 | $1.60 | 1,707,781.0 | -1.66% |
| 2025-01 | $17.19 | $16.06 | $1.13 | 1,735,110.0 | +0.42% |
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.99 | $16.10 | $1.89 | 1,998,852.0 | -6.93% |
| 2024-11 | $18.57 | $17.36 | $1.21 | 1,714,894.0 | +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% |
0.20%
0.78%
자본화:
|
볼륨(24시간):