Skip to main content
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
15.37
-0.08 (-0.52%)
May 1, 2025, 4:00 PM EDT - Market closed

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202515.4515.4915.2715.4215.42-0.19%53,182
Apr 30, 202515.4615.6815.2815.4515.45-0.77%78,447
Apr 29, 202515.3815.7315.3815.5715.571.10%84,248
Apr 28, 202515.4915.6315.2415.4015.40-0.52%101,528
Apr 25, 202515.8015.9514.9215.4815.48-4.91%174,524
Apr 24, 202516.3416.4416.2616.2816.28-0.37%51,911
Apr 23, 202516.6516.6516.3316.3416.34-1.39%51,283
Apr 22, 202516.5516.6816.3916.5716.570.73%56,946
Apr 21, 202516.4216.5516.2616.4516.45-0.12%60,208
Apr 17, 202516.3416.6216.3416.4716.470.37%78,110
Apr 16, 202516.2016.6016.1616.4116.411.67%110,186
Apr 15, 202516.0516.3716.0516.1416.141.38%85,939
Apr 14, 202515.5616.0415.5515.9215.923.18%79,532
Apr 11, 202515.1815.4815.0015.4315.430.98%72,708
Apr 10, 202515.4015.9315.0815.2815.28-2.05%110,937
Apr 9, 202515.0415.9914.5115.6015.602.70%141,661
Apr 8, 202515.6115.7915.0815.1915.19-1.87%119,325
Apr 7, 202515.9616.4715.4015.4815.48-4.91%117,649
Apr 4, 202516.3316.6316.0016.2816.28-1.27%78,654
Apr 3, 202516.5416.8416.4716.4916.49-1.43%70,342
Apr 2, 202517.0417.1116.6616.7316.73-2.34%50,984
Apr 1, 202516.7617.3216.5717.1317.132.45%202,303
Mar 31, 202516.6416.8316.6116.7216.720.66%96,341
Mar 28, 202516.5716.6516.5016.6116.610.79%54,771
Mar 27, 202516.5416.6516.4716.4816.48-0.12%41,647
Mar 26, 202516.3916.5216.3516.5016.501.10%45,217
Mar 25, 202516.3616.4316.2216.3216.32-0.49%70,364
Mar 24, 202516.3016.5016.2616.4016.401.17%54,617
Mar 21, 202516.3516.3716.1416.2116.21-1.46%136,355
Mar 20, 202516.3516.5316.2916.4516.450.06%50,290
Mar 19, 202516.3816.5416.2916.4416.440.74%72,085
Mar 18, 202516.2516.4316.2016.3216.320.68%55,118
Mar 17, 202516.0616.4216.0616.2116.210.25%63,504
Mar 14, 202515.8016.2015.8016.1716.172.47%89,092
Mar 13, 202515.7516.0515.7115.7815.78-1.93%77,880
Mar 12, 202516.0916.2915.8716.0915.810.06%117,187
Mar 11, 202516.4216.6416.0516.0815.80-1.71%98,070
Mar 10, 202516.6016.7616.3516.3616.07-1.33%84,584
Mar 7, 202516.5416.6916.5016.5816.290.12%53,608
Mar 6, 202516.2816.6216.2316.5616.270.98%68,681
Mar 5, 202516.2916.5116.2916.4016.11-0.24%58,793
Mar 4, 202516.4216.6216.3516.4416.15-0.84%57,783
Mar 3, 202516.4916.7216.4916.5816.29-105,814
Feb 28, 202516.5216.6216.4616.5816.290.30%62,654
Feb 27, 202516.5216.7416.5216.5316.24-0.36%45,023
Feb 26, 202516.5616.6316.4816.5916.300.06%62,454
Feb 25, 202516.6416.7516.5816.5816.290.12%77,924
Feb 24, 202516.5516.7216.5416.5616.270.55%60,315
Feb 21, 202516.5416.6416.4316.4716.180.18%73,286
Feb 20, 202516.3916.5316.3916.4416.15-64,628