Stockscreener 앱 받기
14.27
0.92%
0.13
시간 외 거래:
14.27
Alpine Income Property Trust Inc 주식 (PINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $14.32 | $14.17 | $0.1494 | 70,065.0 | +0.92% |
| 2025-08-08 | $14.26 | $14.07 | $0.19 | 58,429.0 | -0.28% |
| 2025-08-07 | $14.38 | $14.05 | $0.3238 | 40,339.0 | -0.14% |
| 2025-08-06 | $14.37 | $14.17 | $0.20 | 63,420.0 | -0.77% |
| 2025-08-05 | $14.39 | $14.17 | $0.22 | 66,653.0 | -0.14% |
| 2025-08-04 | $14.40 | $14.15 | $0.2537 | 68,023.0 | +1.42% |
| 2025-08-01 | $14.21 | $14.01 | $0.205 | 94,337.0 | +0.57% |
| 2025-07-31 | $14.16 | $13.96 | $0.20 | 98,850.0 | -0.28% |
| 2025-07-30 | $14.45 | $14.02 | $0.4254 | 93,624.0 | -2.96% |
| 2025-07-29 | $14.62 | $14.03 | $0.59 | 133,170.0 | +4.01% |
| 2025-07-28 | $14.35 | $13.95 | $0.3954 | 94,361.0 | -2.24% |
| 2025-07-25 | $14.70 | $14.10 | $0.6032 | 105,046.0 | -1.24% |
| 2025-07-24 | $14.58 | $14.27 | $0.3145 | 87,967.0 | -0.34% |
| 2025-07-23 | $14.55 | $14.47 | $0.085 | 42,227.0 | -0.34% |
| 2025-07-22 | $14.68 | $14.43 | $0.25 | 100,842.0 | +0.83% |
| 2025-07-21 | $14.46 | $14.33 | $0.1377 | 80,984.0 | +0.98% |
| 2025-07-18 | $14.38 | $14.07 | $0.3073 | 137,666.0 | -0.07% |
| 2025-07-17 | $14.43 | $14.24 | $0.1892 | 114,830.0 | -0.49% |
| 2025-07-16 | $14.56 | $14.24 | $0.32 | 110,835.0 | -0.55% |
| 2025-07-15 | $14.76 | $14.33 | $0.425 | 136,850.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.40 | $14.01 | $0.395 | 531,331.0 | +1.57% |
| 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% |
0.19%
1.06%
자본화:
|
볼륨(24시간):