Skip to main content
logo
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
15.47
+0.27 (1.78%)
At close: Sep 5, 2025, 4:00 PM
15.45
-0.02 (-0.13%)
After-hours: Sep 5, 2025, 7:07 PM EDT

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202515.2815.5015.2815.4715.471.78%79,515
Sep 4, 202515.2315.2715.1315.2015.200.46%50,736
Sep 3, 202515.1515.2815.1215.1315.13-0.39%68,209
Sep 2, 202515.2615.3315.1015.1915.19-0.52%90,504
Aug 29, 202515.1915.3215.1415.2715.271.06%94,316
Aug 28, 202515.1815.3815.0415.1115.11-0.66%55,022
Aug 27, 202515.0115.2514.9815.2115.211.06%68,154
Aug 26, 202515.1815.2515.0515.0515.05-0.66%40,870
Aug 25, 202515.1715.2615.1115.1515.15-0.39%54,862
Aug 22, 202515.1115.3715.1115.2115.211.47%67,950
Aug 21, 202514.8215.0914.7914.9914.990.60%90,590
Aug 20, 202514.9015.0514.7714.9014.90-79,194
Aug 19, 202514.5614.9014.5614.9014.902.97%80,732
Aug 18, 202514.5514.7314.4514.4714.47-0.89%89,462
Aug 15, 202514.6214.6714.4814.6014.60-0.41%63,038
Aug 14, 202514.6015.0014.6014.6614.66-0.68%82,710
Aug 13, 202514.5714.7914.4914.7614.761.86%84,469
Aug 12, 202514.3614.5214.2314.4914.491.54%66,300
Aug 11, 202514.2614.3214.1714.2714.270.92%70,065
Aug 8, 202514.1314.2614.0714.1414.14-0.28%58,877
Aug 7, 202514.2014.3814.0514.1814.18-0.14%40,547
Aug 6, 202514.3514.3714.1714.2014.20-0.77%63,420
Aug 5, 202514.2814.3914.1714.3114.31-0.14%66,699
Aug 4, 202514.1714.4114.1514.3314.331.42%68,023
Aug 1, 202514.0814.2214.0114.1314.130.57%94,425
Jul 31, 202514.0114.1613.9614.0514.05-0.28%98,859
Jul 30, 202514.3714.4514.0314.0914.09-2.96%93,624
Jul 29, 202514.0714.6214.0314.5214.524.01%133,172
Jul 28, 202514.3214.3513.9513.9613.96-2.24%94,388
Jul 25, 202514.6114.7014.1014.2814.28-1.24%106,050
Jul 24, 202514.3514.5814.2714.4614.46-0.34%88,129
Jul 23, 202514.5114.5914.4714.5114.51-0.34%74,479
Jul 22, 202514.4314.6814.4314.5614.560.83%100,856
Jul 21, 202514.3314.4714.3314.4414.440.98%80,988
Jul 18, 202514.2914.3814.0714.3014.30-0.07%137,674
Jul 17, 202514.3314.4314.2414.3114.31-0.49%114,855
Jul 16, 202514.4614.5614.2414.3814.38-0.55%110,841
Jul 15, 202514.7514.7614.3314.4614.46-1.97%137,010
Jul 14, 202514.5514.7714.5514.7514.751.10%92,947
Jul 11, 202514.5114.6714.4114.5914.590.48%189,786
Jul 10, 202514.5814.6614.5114.5214.52-0.07%83,504
Jul 9, 202514.8114.8914.5214.5314.53-1.56%56,081
Jul 8, 202514.5014.8014.4914.7614.761.58%155,651
Jul 7, 202514.6214.7014.4214.5314.53-0.75%113,612
Jul 3, 202514.6214.7314.5814.6414.640.34%54,916
Jul 2, 202514.6614.7114.5614.5914.59-0.34%79,134
Jul 1, 202514.6514.9414.6214.6414.64-0.48%117,313
Jun 30, 202514.8214.8714.6514.7114.71-0.47%86,070
Jun 27, 202514.9014.9414.6814.7814.78-0.34%192,852
Jun 26, 202514.8715.0114.6814.8314.830.34%79,731