Stockscreener 앱 받기
14.62
0.41%
-0.06
시장 영업 전:
14.50
-0.12
-0.82%
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $14.90 | $14.35 | $0.5495 | 109,627.0 | -0.41% |
| 2025-10-31 | $14.75 | $14.35 | $0.40 | 119,752.0 | +1.31% |
| 2025-10-30 | $14.72 | $14.35 | $0.37 | 69,855.0 | -0.07% |
| 2025-10-29 | $14.80 | $14.43 | $0.3665 | 146,477.0 | +0.00% |
| 2025-10-28 | $14.54 | $14.10 | $0.44 | 115,419.0 | +1.40% |
| 2025-10-27 | $14.31 | $13.85 | $0.465 | 176,568.0 | +3.55% |
| 2025-10-24 | $13.94 | $13.63 | $0.31 | 145,850.0 | -0.93% |
| 2025-10-23 | $13.94 | $13.76 | $0.18 | 91,095.0 | +0.80% |
| 2025-10-22 | $13.94 | $13.65 | $0.2886 | 90,268.0 | +0.80% |
| 2025-10-21 | $13.79 | $13.64 | $0.15 | 91,263.0 | -0.65% |
| 2025-10-20 | $13.98 | $13.77 | $0.21 | 133,779.0 | -0.36% |
| 2025-10-17 | $13.99 | $13.79 | $0.205 | 72,143.0 | +0.43% |
| 2025-10-16 | $13.88 | $13.67 | $0.21 | 83,861.0 | +0.58% |
| 2025-10-15 | $13.84 | $13.57 | $0.27 | 86,349.0 | +0.07% |
| 2025-10-14 | $13.85 | $13.43 | $0.42 | 100,550.0 | +1.41% |
| 2025-10-13 | $13.52 | $13.10 | $0.42 | 96,222.0 | +2.58% |
| 2025-10-10 | $13.41 | $13.18 | $0.235 | 98,543.0 | -1.05% |
| 2025-10-09 | $13.57 | $13.26 | $0.315 | 101,857.0 | -1.04% |
| 2025-10-08 | $13.62 | $13.38 | $0.245 | 108,670.0 | +0.15% |
| 2025-10-07 | $13.86 | $13.42 | $0.44 | 125,908.0 | -1.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.90 | $14.35 | $0.5495 | 219,254.0 | -0.41% |
| 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% |
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.32%
0.70%
자본화:
|
볼륨(24시간):