Skip to main content
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
16.98
-0.04 (-0.24%)
Jan 17, 2025, 4:00 PM EST - Market closed

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.0417.0816.8016.9816.98-0.24%117,885
Jan 16, 202516.7017.0316.6717.0217.021.37%109,980
Jan 15, 202517.0517.0916.7016.7916.790.24%41,734
Jan 14, 202516.7516.8216.6116.7516.750.84%47,383
Jan 13, 202516.4616.6216.3016.6116.610.79%49,705
Jan 10, 202516.6316.6316.3416.4816.48-1.79%72,382
Jan 8, 202516.7316.8016.5416.7816.780.30%48,406
Jan 7, 202516.9917.0816.6116.7316.73-1.06%46,311
Jan 6, 202517.1017.1916.8616.9116.91-0.06%101,722
Jan 3, 202516.6817.0216.6716.9216.921.44%68,353
Jan 2, 202516.8717.0216.6216.6816.68-0.66%94,294
Dec 31, 202416.7616.8916.6216.7916.790.84%123,978
Dec 30, 202416.3416.6616.3416.6516.652.71%109,701
Dec 27, 202416.3016.5016.1016.2116.21-1.28%110,170
Dec 26, 202416.3216.5116.2116.4216.420.06%64,493
Dec 24, 202416.3316.4216.2216.4116.410.74%29,618
Dec 23, 202416.3416.3516.1516.2916.29-0.61%98,928
Dec 20, 202416.2216.6916.2216.3916.39-0.06%213,546
Dec 19, 202416.5416.6216.3716.4016.40-0.43%100,935
Dec 18, 202417.2217.2616.3716.4716.47-4.58%99,599
Dec 17, 202417.1217.3717.1217.2617.260.12%101,054
Dec 16, 202417.0417.3517.0417.2417.240.82%91,231
Dec 13, 202417.2117.4217.0617.1017.10-0.64%56,485
Dec 12, 202417.4717.5017.1917.2117.21-2.99%62,969
Dec 11, 202417.5017.7417.4217.7417.461.60%95,081
Dec 10, 202417.5117.5617.4117.4617.18-0.74%80,408
Dec 9, 202417.6417.7917.5217.5917.31-0.34%65,621
Dec 6, 202417.9517.9917.5517.6517.37-1.01%70,578
Dec 5, 202417.8317.9117.6717.8317.550.11%69,845
Dec 4, 202417.6917.8517.6217.8117.530.56%104,463
Dec 3, 202417.7517.9017.5217.7117.43-0.06%98,375
Dec 2, 202417.7917.9417.6517.7217.44-0.95%332,230
Nov 29, 202418.0118.0517.6417.8917.60-0.50%122,560
Nov 27, 202418.0018.0517.8817.9817.69-0.11%121,571
Nov 26, 202418.0718.2417.9518.0017.71-0.33%129,403
Nov 25, 202418.0518.1818.0018.0617.770.33%103,278
Nov 22, 202418.0018.0417.9718.0017.710.61%77,265
Nov 21, 202417.7117.9517.6017.8917.601.82%79,674
Nov 20, 202417.5717.6917.4417.5717.29-0.73%44,115
Nov 19, 202417.6317.7817.5117.7017.420.23%31,757
Nov 18, 202417.5917.6817.3617.6617.380.11%71,987
Nov 15, 202417.8017.8417.5917.6417.36-0.40%61,676
Nov 14, 202417.6318.1017.5917.7117.43-0.11%61,391
Nov 13, 202418.0418.0917.7017.7317.45-0.95%73,806
Nov 12, 202417.9518.0517.8217.9017.61-0.11%115,033
Nov 11, 202418.0718.0717.7417.9217.63-0.33%116,811
Nov 8, 202417.8217.9817.7217.9817.691.35%144,634
Nov 7, 202417.9818.1517.6817.7417.46-1.33%115,953
Nov 6, 202418.4618.5717.8217.9817.69-0.11%105,706
Nov 5, 202417.6218.0017.6118.0017.711.29%41,570
Nov 4, 202417.6917.9017.4617.7717.490.62%59,694
Nov 1, 202417.6417.7217.5817.6617.380.74%71,718
Oct 31, 202417.9118.0017.5217.5317.25-2.12%49,823
Oct 30, 202417.9718.2217.8617.9117.62-0.22%60,226
Oct 29, 202417.7417.9617.6317.9517.661.24%56,378
Oct 28, 202417.9718.0717.7117.7317.45-0.56%59,537
Oct 25, 202418.3318.3817.8317.8317.55-2.35%57,855
Oct 24, 202418.2718.5018.2118.2617.970.33%73,549
Oct 23, 202418.1218.3418.1218.2017.910.17%85,471
Oct 22, 202418.2818.3718.1318.1717.88-0.87%68,068
Oct 21, 202418.6818.7318.2718.3318.04-0.76%80,705
Oct 18, 202418.3518.7517.9618.4718.174.53%203,908
Oct 17, 202417.9917.9917.6517.6717.39-1.28%79,332
Oct 16, 202417.4217.9917.4217.9017.613.77%91,401
Oct 15, 202417.1217.3917.1217.2516.970.29%109,863
Oct 14, 202417.7317.7817.1717.2016.93-3.91%94,278
Oct 11, 202417.4017.9817.4017.9017.613.17%121,227
Oct 10, 202417.2717.3817.1217.3517.07-67,245
Oct 9, 202417.4517.5517.3417.3517.07-0.86%138,347
Oct 8, 202417.4417.6317.4117.5017.220.81%88,278
Oct 7, 202417.5617.5617.3117.3617.08-1.20%71,220
Oct 4, 202417.3917.6117.2817.5717.291.33%82,407
Oct 3, 202417.6617.6717.2917.3417.06-2.03%81,558
Oct 2, 202417.9618.1517.6817.7017.42-1.94%58,544
Oct 1, 202418.1718.2418.0118.0517.76-0.82%69,273
Sep 30, 202418.3018.4018.0418.2017.91-0.27%88,656
Sep 27, 202418.3618.4018.1918.2517.960.39%127,513
Sep 26, 202418.4018.4418.1218.1817.89-0.27%82,753
Sep 25, 202418.0418.3318.0418.2317.941.28%126,978
Sep 24, 202418.0818.1917.9718.0017.71-146,594
Sep 23, 202418.1218.3817.9818.0017.71-91,176
Sep 20, 202418.1618.3917.9918.0017.71-1.85%220,851
Sep 19, 202418.5018.7918.2618.3418.05-0.60%84,638
Sep 18, 202418.5018.6918.3018.4518.16-0.11%197,209
Sep 17, 202418.6018.6918.3418.4718.17-0.11%203,094
Sep 16, 202418.5018.6118.1418.4918.190.49%197,885
Sep 13, 202418.5318.6018.2618.4018.110.49%112,936
Sep 12, 202418.3118.5918.2718.3118.02-1.56%108,108
Sep 11, 202418.7518.7518.4418.6018.03-0.53%99,349
Sep 10, 202418.6918.8318.6618.7018.12-0.05%70,658
Sep 9, 202418.9918.9918.3918.7118.13-0.74%51,275
Sep 6, 202419.1419.2118.7918.8518.27-1.31%47,651
Sep 5, 202419.1319.2918.9719.1018.510.47%45,445
Sep 4, 202419.0319.4218.9019.0118.420.21%40,162
Sep 3, 202419.0419.0418.8718.9718.39-0.37%46,554
Aug 30, 202418.9619.2618.8519.0418.451.12%58,373
Aug 29, 202418.8518.8518.5918.8318.250.86%80,370
Aug 28, 202418.4618.7418.4518.6718.091.30%54,730
Aug 27, 202418.2118.5518.2118.4317.860.66%32,238
Aug 26, 202418.4018.5018.3018.3117.750.55%50,182