Skip to main content
logo
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
14.30
-0.01 (-0.07%)
At close: Jul 18, 2025, 4:00 PM
14.31
+0.01 (0.07%)
After-hours: Jul 18, 2025, 7:00 PM EDT

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202515.1315.1314.7514.7814.78-2.70%55,860
Jun 24, 202515.2315.3215.0715.1915.19-0.46%40,711
Jun 23, 202515.0015.2915.0015.2615.261.73%44,741
Jun 20, 202515.1115.1914.9315.0015.00-0.33%67,844
Jun 18, 202515.0115.1514.9715.0515.050.27%48,845
Jun 17, 202514.8515.0414.8015.0115.010.87%37,449
Jun 16, 202514.8515.0014.7414.8814.880.47%70,307
Jun 13, 202514.8314.9014.7014.8114.81-0.87%77,014
Jun 12, 202515.2515.3914.9314.9414.94-3.80%75,082
Jun 11, 202515.6515.7015.4315.5315.24-0.26%93,146
Jun 10, 202515.5515.6815.4215.5715.280.78%85,504
Jun 9, 202515.3615.4815.2315.4515.160.46%84,351
Jun 6, 202515.3915.4715.1615.3815.090.33%56,841
Jun 5, 202515.1715.3415.0215.3315.040.72%80,274
Jun 4, 202515.4415.5215.1615.2214.94-1.81%66,115
Jun 3, 202515.4015.5315.3315.5015.210.39%60,088
Jun 2, 202515.2515.4415.1815.4415.150.78%211,854
May 30, 202515.3315.3915.2515.3215.03-0.20%57,288
May 29, 202515.1915.3715.1615.3515.061.12%93,938
May 28, 202515.1315.1814.9715.1814.900.40%66,563
May 27, 202514.9015.1414.8515.1214.841.48%59,628
May 23, 202514.6614.9314.6614.9014.620.61%60,151
May 22, 202514.8014.9514.7714.8114.53-0.40%51,033
May 21, 202515.0515.0514.8114.8714.59-1.85%55,626
May 20, 202515.1815.2715.1115.1514.87-0.66%46,387
May 19, 202515.0715.3015.0715.2514.970.07%56,028
May 16, 202515.0515.2815.0515.2414.961.26%74,694
May 15, 202514.7715.1014.7715.0514.771.90%69,341
May 14, 202515.0515.1714.6514.7714.49-2.19%85,004
May 13, 202515.3215.3515.0615.1014.82-1.05%73,562
May 12, 202515.4115.4515.1115.2614.970.53%102,934
May 9, 202515.0615.2315.0015.1814.900.93%44,518
May 8, 202515.1715.2314.9415.0414.76-0.73%50,514
May 7, 202515.3115.4115.1015.1514.87-0.53%57,328