Alpine Income Property Trust, Inc. (PINE.PRA)
NYSE: PINE.PRA · Real-Time Price · USD · Preferred Stock
25.04
-0.04 (-0.15%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.13 | 25.13 | 25.00 | 25.04 | 25.04 | -0.15% | 3,496 |
| Apr 1, 2026 | 25.11 | 25.11 | 25.03 | 25.08 | 25.08 | 0.58% | 39,730 |
| Mar 31, 2026 | 24.95 | 25.12 | 24.92 | 24.93 | 24.93 | 0.08% | 4,518 |
| Mar 30, 2026 | 25.10 | 25.12 | 24.86 | 24.91 | 24.91 | -0.28% | 10,253 |
| Mar 27, 2026 | 25.17 | 25.17 | 24.83 | 24.98 | 24.98 | -0.08% | 20,380 |
| Mar 26, 2026 | 25.19 | 25.19 | 24.99 | 25.00 | 25.00 | 0.04% | 7,707 |
| Mar 25, 2026 | 25.17 | 25.17 | 24.98 | 24.99 | 24.99 | 0.04% | 2,789 |
| Mar 24, 2026 | 25.15 | 25.19 | 24.98 | 24.98 | 24.98 | -0.36% | 9,846 |
| Mar 23, 2026 | 25.03 | 25.15 | 25.00 | 25.07 | 25.07 | 0.26% | 7,030 |
| Mar 20, 2026 | 25.10 | 25.19 | 24.89 | 25.01 | 25.01 | -0.22% | 8,465 |
| Mar 19, 2026 | 25.09 | 25.19 | 24.99 | 25.06 | 25.06 | 0.20% | 12,689 |
| Mar 18, 2026 | 25.04 | 25.12 | 25.01 | 25.01 | 25.01 | - | 21,101 |
| Mar 17, 2026 | 25.04 | 25.07 | 25.00 | 25.01 | 25.01 | -0.04% | 14,451 |
| Mar 16, 2026 | 25.00 | 25.06 | 25.00 | 25.02 | 25.02 | 0.12% | 7,769 |
| Mar 13, 2026 | 25.00 | 25.07 | 24.98 | 24.99 | 24.99 | -0.14% | 3,080 |
| Mar 12, 2026 | 25.04 | 25.30 | 24.90 | 25.03 | 25.03 | -1.09% | 28,252 |
| Mar 11, 2026 | 25.35 | 25.35 | 25.29 | 25.30 | 24.80 | -0.16% | 5,731 |
| Mar 10, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 24.84 | 0.72% | 4,091 |
| Mar 9, 2026 | 25.19 | 25.25 | 25.16 | 25.16 | 24.66 | -0.36% | 11,776 |
| Mar 6, 2026 | 25.28 | 25.34 | 25.21 | 25.25 | 24.75 | - | 6,588 |
| Mar 5, 2026 | 25.23 | 25.29 | 25.20 | 25.25 | 24.75 | 0.12% | 5,665 |
| Mar 4, 2026 | 25.25 | 25.34 | 25.20 | 25.22 | 24.72 | -0.12% | 6,666 |
| Mar 3, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 24.75 | -0.12% | 6,314 |
| Mar 2, 2026 | 25.29 | 25.29 | 25.22 | 25.28 | 24.78 | 0.18% | 7,837 |
| Feb 27, 2026 | 25.30 | 25.31 | 25.24 | 25.24 | 24.74 | -0.06% | 9,018 |
| Feb 26, 2026 | 25.25 | 25.35 | 25.21 | 25.25 | 24.75 | -0.02% | 13,244 |
| Feb 25, 2026 | 25.26 | 25.33 | 25.24 | 25.26 | 24.76 | 0.02% | 12,548 |
| Feb 24, 2026 | 25.35 | 25.35 | 25.21 | 25.25 | 24.75 | -0.20% | 14,029 |
| Feb 23, 2026 | 25.38 | 25.39 | 25.27 | 25.30 | 24.80 | - | 7,196 |
| Feb 20, 2026 | 25.28 | 25.32 | 25.28 | 25.30 | 24.80 | 0.04% | 9,826 |
| Feb 19, 2026 | 25.32 | 25.32 | 25.29 | 25.29 | 24.79 | -0.04% | 9,552 |
| Feb 18, 2026 | 25.30 | 25.31 | 25.30 | 25.30 | 24.80 | - | 8,619 |
| Feb 17, 2026 | 25.35 | 25.35 | 25.29 | 25.30 | 24.80 | 0.04% | 12,847 |
| Feb 13, 2026 | 25.32 | 25.32 | 25.18 | 25.29 | 24.79 | -0.02% | 7,420 |
| Feb 12, 2026 | 25.28 | 25.32 | 25.28 | 25.30 | 24.80 | -0.10% | 4,327 |
| Feb 11, 2026 | 25.35 | 25.35 | 25.28 | 25.32 | 24.82 | -0.12% | 9,684 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.31 | 25.35 | 24.85 | -0.74% | 15,299 |
| Feb 9, 2026 | 25.88 | 25.88 | 25.54 | 25.54 | 25.04 | -0.39% | 2,997 |
| Feb 6, 2026 | 25.50 | 25.75 | 25.50 | 25.64 | 25.13 | 0.63% | 1,988 |
| Feb 5, 2026 | 25.39 | 25.50 | 25.35 | 25.48 | 24.98 | 0.20% | 15,532 |
| Feb 4, 2026 | 25.43 | 25.43 | 25.38 | 25.43 | 24.93 | - | 13,676 |
| Feb 3, 2026 | 25.45 | 25.45 | 25.35 | 25.43 | 24.93 | 0.36% | 22,654 |
| Feb 2, 2026 | 25.23 | 25.34 | 25.15 | 25.34 | 24.84 | 1.36% | 57,049 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.91 | 25.00 | 24.51 | - | 6,342 |
| Jan 29, 2026 | 24.92 | 25.03 | 24.92 | 25.00 | 24.51 | 0.20% | 3,601 |
| Jan 28, 2026 | 24.92 | 25.04 | 24.92 | 24.95 | 24.46 | -0.12% | 3,465 |
| Jan 27, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.49 | -0.04% | 2,544 |
| Jan 26, 2026 | 25.15 | 25.17 | 24.90 | 24.99 | 24.50 | -0.44% | 4,142 |
| Jan 23, 2026 | 25.00 | 25.14 | 24.90 | 25.10 | 24.60 | -0.16% | 1,606 |
| Jan 22, 2026 | 25.01 | 25.21 | 24.89 | 25.14 | 24.64 | 1.00% | 7,483 |