Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
14.08
0.00 (0.00%)
At close: Sep 29, 2025, 4:00 PM EDT
14.08
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:24 PM EDT

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202514.0514.1013.9814.00--0.58%34,020
Sep 26, 202514.1514.2514.0014.0814.08-0.07%61,486
Sep 25, 202514.2914.3014.0114.0914.09-1.47%59,813
Sep 24, 202514.3614.3614.2014.3014.30-0.49%54,709
Sep 23, 202514.2214.4114.2114.3714.370.91%56,043
Sep 22, 202514.4614.5114.2114.2414.24-1.66%68,579
Sep 19, 202514.6814.6814.4214.4814.48-1.09%153,162
Sep 18, 202514.6114.6714.5314.6414.640.27%74,291
Sep 17, 202514.5814.8714.5314.6014.600.48%63,509
Sep 16, 202514.7314.7814.5014.5314.53-1.29%57,114
Sep 15, 202514.6614.8114.5614.7214.720.34%52,967
Sep 12, 202514.9914.9914.6614.6714.67-1.48%48,104
Sep 11, 202514.9215.0914.8614.8914.89-2.81%69,859
Sep 10, 202515.2515.3615.0915.3215.030.86%114,561
Sep 9, 202515.2615.3115.1615.1914.91-0.59%59,111
Sep 8, 202515.5915.5915.2415.2814.99-1.23%62,676
Sep 5, 202515.2815.5015.2815.4715.181.78%79,615
Sep 4, 202515.2315.2715.1315.2014.920.46%50,736
Sep 3, 202515.1515.2815.1215.1314.85-0.39%68,209
Sep 2, 202515.2615.3315.1015.1914.91-0.52%90,504
Aug 29, 202515.1915.3215.1415.2714.981.06%94,316
Aug 28, 202515.1815.3815.0415.1114.83-0.66%55,022
Aug 27, 202515.0115.2514.9815.2114.921.06%68,154
Aug 26, 202515.1815.2515.0515.0514.77-0.66%40,870
Aug 25, 202515.1715.2615.1115.1514.87-0.39%54,862
Aug 22, 202515.1115.3715.1115.2114.921.47%67,950
Aug 21, 202514.8215.0914.7914.9914.710.60%90,590
Aug 20, 202514.9015.0514.7714.9014.62-79,194
Aug 19, 202514.5614.9014.5614.9014.622.97%80,732
Aug 18, 202514.5514.7314.4514.4714.20-0.89%89,462
Aug 15, 202514.6214.6714.4814.6014.33-0.41%63,038
Aug 14, 202514.6015.0014.6014.6614.39-0.68%82,710
Aug 13, 202514.5714.7914.4914.7614.481.86%84,469
Aug 12, 202514.3614.5214.2314.4914.221.54%66,300
Aug 11, 202514.2614.3214.1714.2714.000.92%70,065
Aug 8, 202514.1314.2614.0714.1413.87-0.28%58,877
Aug 7, 202514.2014.3814.0514.1813.91-0.14%40,547
Aug 6, 202514.3514.3714.1714.2013.93-0.77%63,420
Aug 5, 202514.2814.3914.1714.3114.04-0.14%66,699
Aug 4, 202514.1714.4114.1514.3314.061.42%68,023
Aug 1, 202514.0814.2214.0114.1313.870.57%94,425
Jul 31, 202514.0114.1613.9614.0513.79-0.28%98,859
Jul 30, 202514.3714.4514.0314.0913.83-2.96%93,624
Jul 29, 202514.0714.6214.0314.5214.254.01%133,172
Jul 28, 202514.3214.3513.9513.9613.70-2.24%94,388
Jul 25, 202514.6114.7014.1014.2814.01-1.24%106,050
Jul 24, 202514.3514.5814.2714.4614.19-0.34%88,129
Jul 23, 202514.5114.5914.4714.5114.24-0.34%74,479
Jul 22, 202514.4314.6814.4314.5614.290.83%100,856
Jul 21, 202514.3314.4714.3314.4414.170.98%80,988