Stockscreener 앱 받기
19.02
1.39%
0.29
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $19.19 | $18.89 | $0.3046 | 100,342.0 | +1.55% |
| 2026-05-15 | $19.12 | $18.67 | $0.45 | 99,472.0 | -1.42% |
| 2026-05-14 | $19.11 | $18.88 | $0.234 | 117,259.0 | +0.53% |
| 2026-05-13 | $19.19 | $18.80 | $0.3936 | 112,921.0 | -1.00% |
| 2026-05-12 | $19.31 | $19.05 | $0.26 | 88,494.0 | -0.31% |
| 2026-05-11 | $19.50 | $19.04 | $0.46 | 148,655.0 | -1.08% |
| 2026-05-08 | $19.84 | $19.26 | $0.58 | 146,342.0 | -1.43% |
| 2026-05-07 | $19.91 | $19.21 | $0.70 | 212,952.0 | +0.82% |
| 2026-05-06 | $19.69 | $19.43 | $0.2599 | 178,387.0 | +0.15% |
| 2026-05-05 | $19.71 | $19.37 | $0.345 | 208,481.0 | -0.77% |
| 2026-05-04 | $19.70 | $19.22 | $0.485 | 453,040.0 | +1.82% |
| 2026-05-01 | $19.36 | $18.90 | $0.46 | 240,748.0 | +2.39% |
| 2026-04-30 | $19.25 | $18.76 | $0.4849 | 141,103.0 | -1.52% |
| 2026-04-29 | $19.80 | $18.96 | $0.8384 | 172,765.0 | -1.19% |
| 2026-04-28 | $19.33 | $19.05 | $0.285 | 165,081.0 | +1.47% |
| 2026-04-27 | $20.03 | $18.94 | $1.09 | 171,546.0 | -3.98% |
| 2026-04-24 | $20.04 | $19.17 | $0.8699 | 210,587.0 | +0.86% |
| 2026-04-23 | $19.66 | $19.30 | $0.36 | 142,739.0 | +2.24% |
| 2026-04-22 | $19.61 | $19.23 | $0.38 | 127,954.0 | -1.18% |
| 2026-04-21 | $19.90 | $19.39 | $0.5088 | 105,134.0 | -2.21% |
| 2026-04-20 | $19.97 | $19.72 | $0.25 | 111,821.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $19.91 | $18.67 | $1.24 | 2,107,093.0 | +1.17% |
| 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% |
0.02%
자본화:
|
볼륨(24시간):