Stockscreener 앱 받기
19.59
0.81%
-0.16
시간 외 거래:
19.59
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $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% |
| 2026-08-10 | $20.02 | $19.37 | $0.65 | 141,097.0 | -2.60% |
| 2026-08-07 | $20.08 | $19.75 | $0.3299 | 89,624.0 | -0.10% |
| 2026-08-06 | $20.25 | $19.77 | $0.48 | 77,148.0 | +0.05% |
| 2026-08-05 | $20.22 | $19.72 | $0.50 | 112,886.0 | -0.25% |
| 2026-08-04 | $20.29 | $20.00 | $0.29 | 129,421.0 | -1.23% |
| 2026-08-03 | $20.80 | $20.13 | $0.6699 | 156,215.0 | +0.64% |
| 2026-07-31 | $20.37 | $19.96 | $0.409 | 142,064.0 | -0.69% |
| 2026-07-30 | $20.50 | $20.04 | $0.4599 | 150,087.0 | -0.15% |
| 2026-07-29 | $21.56 | $20.22 | $1.34 | 340,147.0 | -0.39% |
| 2026-07-28 | $20.53 | $19.75 | $0.78 | 244,444.0 | -1.11% |
| 2026-07-27 | $20.96 | $20.46 | $0.50 | 168,518.0 | +0.73% |
| 2026-07-24 | $21.43 | $20.39 | $1.04 | 212,206.0 | -0.19% |
| 2026-07-23 | $20.98 | $20.43 | $0.55 | 125,709.0 | -1.68% |
| 2026-07-22 | $21.46 | $20.85 | $0.6099 | 129,492.0 | -1.83% |
| 2026-07-21 | $21.34 | $20.88 | $0.4585 | 141,496.0 | +1.05% |
| 2026-07-20 | $21.99 | $20.88 | $1.11 | 213,824.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $20.80 | $19.30 | $1.50 | 1,203,999.0 | -2.83% |
| 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% |
0.26%
0.20%
자본화:
|
볼륨(24시간):