Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
16.80
+0.19 (1.11%)
Mar 31, 2025, 10:46 AM EDT - Market open
PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.64 | 16.78 | 16.62 | 16.78 | - | 1.02% | 13,037 |
| Mar 28, 2025 | 16.57 | 16.65 | 16.50 | 16.61 | 16.61 | 0.79% | 54,771 |
| Mar 27, 2025 | 16.54 | 16.65 | 16.47 | 16.48 | 16.48 | -0.12% | 41,647 |
| Mar 26, 2025 | 16.39 | 16.52 | 16.35 | 16.50 | 16.50 | 1.10% | 45,217 |
| Mar 25, 2025 | 16.36 | 16.43 | 16.22 | 16.32 | 16.32 | -0.49% | 70,364 |
| Mar 24, 2025 | 16.30 | 16.50 | 16.26 | 16.40 | 16.40 | 1.17% | 54,617 |
| Mar 21, 2025 | 16.35 | 16.37 | 16.14 | 16.21 | 16.21 | -1.46% | 136,355 |
| Mar 20, 2025 | 16.35 | 16.53 | 16.29 | 16.45 | 16.45 | 0.06% | 50,290 |
| Mar 19, 2025 | 16.38 | 16.54 | 16.29 | 16.44 | 16.44 | 0.74% | 72,085 |
| Mar 18, 2025 | 16.25 | 16.43 | 16.20 | 16.32 | 16.32 | 0.68% | 55,118 |
| Mar 17, 2025 | 16.06 | 16.42 | 16.06 | 16.21 | 16.21 | 0.25% | 63,504 |
| Mar 14, 2025 | 15.80 | 16.20 | 15.80 | 16.17 | 16.17 | 2.47% | 89,092 |
| Mar 13, 2025 | 15.75 | 16.05 | 15.71 | 15.78 | 15.78 | -1.93% | 77,880 |
| Mar 12, 2025 | 16.09 | 16.29 | 15.87 | 16.09 | 15.81 | 0.06% | 117,187 |
| Mar 11, 2025 | 16.42 | 16.64 | 16.05 | 16.08 | 15.80 | -1.71% | 98,070 |
| Mar 10, 2025 | 16.60 | 16.76 | 16.35 | 16.36 | 16.07 | -1.33% | 84,584 |
| Mar 7, 2025 | 16.54 | 16.69 | 16.50 | 16.58 | 16.29 | 0.12% | 53,608 |
| Mar 6, 2025 | 16.28 | 16.62 | 16.23 | 16.56 | 16.27 | 0.98% | 68,681 |
| Mar 5, 2025 | 16.29 | 16.51 | 16.29 | 16.40 | 16.11 | -0.24% | 58,793 |
| Mar 4, 2025 | 16.42 | 16.62 | 16.35 | 16.44 | 16.15 | -0.84% | 57,783 |
| Mar 3, 2025 | 16.49 | 16.72 | 16.49 | 16.58 | 16.29 | - | 105,814 |
| Feb 28, 2025 | 16.52 | 16.62 | 16.46 | 16.58 | 16.29 | 0.30% | 62,654 |
| Feb 27, 2025 | 16.52 | 16.74 | 16.52 | 16.53 | 16.24 | -0.36% | 45,023 |
| Feb 26, 2025 | 16.56 | 16.63 | 16.48 | 16.59 | 16.30 | 0.06% | 62,454 |
| Feb 25, 2025 | 16.64 | 16.75 | 16.58 | 16.58 | 16.29 | 0.12% | 77,924 |
| Feb 24, 2025 | 16.55 | 16.72 | 16.54 | 16.56 | 16.27 | 0.55% | 60,315 |
| Feb 21, 2025 | 16.54 | 16.64 | 16.43 | 16.47 | 16.18 | 0.18% | 73,286 |
| Feb 20, 2025 | 16.39 | 16.53 | 16.39 | 16.44 | 16.15 | - | 64,628 |
| Feb 19, 2025 | 16.49 | 16.55 | 16.43 | 16.44 | 16.15 | -0.36% | 45,604 |
| Feb 18, 2025 | 16.43 | 16.56 | 16.38 | 16.50 | 16.21 | 0.43% | 69,867 |
| Feb 14, 2025 | 16.58 | 16.63 | 16.41 | 16.43 | 16.14 | -0.42% | 54,765 |
| Feb 13, 2025 | 16.44 | 16.65 | 16.39 | 16.50 | 16.21 | 0.36% | 93,296 |
| Feb 12, 2025 | 16.25 | 16.91 | 16.20 | 16.44 | 16.15 | 2.18% | 137,143 |
| Feb 11, 2025 | 15.86 | 16.15 | 15.86 | 16.09 | 15.81 | 0.37% | 102,425 |
| Feb 10, 2025 | 16.19 | 16.23 | 15.80 | 16.03 | 15.75 | -1.17% | 152,469 |
| Feb 7, 2025 | 16.55 | 16.62 | 16.00 | 16.22 | 15.93 | -5.70% | 251,978 |
| Feb 6, 2025 | 17.28 | 17.40 | 17.17 | 17.20 | 16.90 | -0.69% | 100,569 |
| Feb 5, 2025 | 17.11 | 17.39 | 17.07 | 17.32 | 17.01 | 1.46% | 58,488 |
| Feb 4, 2025 | 16.90 | 17.08 | 16.74 | 17.07 | 16.77 | 0.41% | 68,928 |
| Feb 3, 2025 | 16.74 | 17.14 | 16.64 | 17.00 | 16.70 | 0.83% | 147,372 |
| Jan 31, 2025 | 16.38 | 16.89 | 16.38 | 16.86 | 16.56 | 2.43% | 126,037 |
| Jan 30, 2025 | 16.49 | 16.60 | 16.36 | 16.46 | 16.17 | 0.43% | 93,709 |
| Jan 29, 2025 | 16.62 | 16.68 | 16.36 | 16.39 | 16.10 | -1.68% | 92,686 |
| Jan 28, 2025 | 16.82 | 16.85 | 16.42 | 16.67 | 16.37 | -1.24% | 79,225 |
| Jan 27, 2025 | 16.27 | 16.96 | 16.27 | 16.88 | 16.58 | 3.81% | 96,282 |
| Jan 24, 2025 | 16.23 | 16.28 | 16.06 | 16.26 | 15.97 | 0.31% | 187,236 |
| Jan 23, 2025 | 16.36 | 16.51 | 16.10 | 16.21 | 15.92 | -1.16% | 102,598 |
| Jan 22, 2025 | 16.78 | 16.78 | 16.37 | 16.40 | 16.11 | -2.61% | 92,581 |
| Jan 21, 2025 | 17.04 | 17.08 | 16.80 | 16.84 | 16.54 | -0.82% | 99,353 |
| Jan 17, 2025 | 17.04 | 17.08 | 16.80 | 16.98 | 16.68 | -0.24% | 117,885 |