Skip to main content
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
18.00
+0.11 (0.61%)
Nov 22, 2024, 4:00 PM EST - Market closed

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.0018.0417.9718.0018.000.61%77,265
Nov 21, 202417.7117.9517.6017.8917.891.82%79,674
Nov 20, 202417.5717.6917.4417.5717.57-0.73%44,115
Nov 19, 202417.6317.7817.5117.7017.700.23%31,757
Nov 18, 202417.5917.6817.3617.6617.660.11%71,987
Nov 15, 202417.8017.8417.5917.6417.64-0.40%61,676
Nov 14, 202417.6318.1017.5917.7117.71-0.11%61,391
Nov 13, 202418.0418.0917.7017.7317.73-0.95%73,806
Nov 12, 202417.9518.0517.8217.9017.90-0.11%115,033
Nov 11, 202418.0718.0717.7417.9217.92-0.33%116,811
Nov 8, 202417.8217.9817.7217.9817.981.35%144,634
Nov 7, 202417.9818.1517.6817.7417.74-1.33%115,953
Nov 6, 202418.4618.5717.8217.9817.98-0.11%105,706
Nov 5, 202417.6218.0017.6118.0018.001.29%41,570
Nov 4, 202417.6917.9017.4617.7717.770.62%59,694
Nov 1, 202417.6417.7217.5817.6617.660.74%71,718
Oct 31, 202417.9118.0017.5217.5317.53-2.12%49,823
Oct 30, 202417.9718.2217.8617.9117.91-0.22%60,226
Oct 29, 202417.7417.9617.6317.9517.951.24%56,378
Oct 28, 202417.9718.0717.7117.7317.73-0.56%59,537
Oct 25, 202418.3318.3817.8317.8317.83-2.35%57,855
Oct 24, 202418.2718.5018.2118.2618.260.33%73,549
Oct 23, 202418.1218.3418.1218.2018.200.17%85,471
Oct 22, 202418.2818.3718.1318.1718.17-0.87%68,068
Oct 21, 202418.6818.7318.2718.3318.33-0.76%80,705
Oct 18, 202418.3518.7517.9618.4718.474.53%203,908
Oct 17, 202417.9917.9917.6517.6717.67-1.28%79,332
Oct 16, 202417.4217.9917.4217.9017.903.77%91,401
Oct 15, 202417.1217.3917.1217.2517.250.29%109,863
Oct 14, 202417.7317.7817.1717.2017.20-3.91%94,278
Oct 11, 202417.4017.9817.4017.9017.903.17%121,227
Oct 10, 202417.2717.3817.1217.3517.35-67,245
Oct 9, 202417.4517.5517.3417.3517.35-0.86%138,347
Oct 8, 202417.4417.6317.4117.5017.500.81%88,278
Oct 7, 202417.5617.5617.3117.3617.36-1.20%71,220
Oct 4, 202417.3917.6117.2817.5717.571.33%82,407
Oct 3, 202417.6617.6717.2917.3417.34-2.03%81,558
Oct 2, 202417.9618.1517.6817.7017.70-1.94%58,544
Oct 1, 202418.1718.2418.0118.0518.05-0.82%69,273
Sep 30, 202418.3018.4018.0418.2018.20-0.27%88,656
Sep 27, 202418.3618.4018.1918.2518.250.39%127,513
Sep 26, 202418.4018.4418.1218.1818.18-0.27%82,753
Sep 25, 202418.0418.3318.0418.2318.231.28%126,978
Sep 24, 202418.0818.1917.9718.0018.00-146,594
Sep 23, 202418.1218.3817.9818.0018.00-91,176
Sep 20, 202418.1618.3917.9918.0018.00-1.85%220,851
Sep 19, 202418.5018.7918.2618.3418.34-0.60%84,638
Sep 18, 202418.5018.6918.3018.4518.45-0.11%197,209
Sep 17, 202418.6018.6918.3418.4718.47-0.11%203,094
Sep 16, 202418.5018.6118.1418.4918.490.49%197,885
Sep 13, 202418.5318.6018.2618.4018.400.49%112,936
Sep 12, 202418.3118.5918.2718.3118.31-1.56%108,108
Sep 11, 202418.7518.7518.4418.6018.32-0.53%99,349
Sep 10, 202418.6918.8318.6618.7018.42-0.05%70,658
Sep 9, 202418.9918.9918.3918.7118.43-0.74%51,275
Sep 6, 202419.1419.2118.7918.8518.57-1.31%47,651
Sep 5, 202419.1319.2918.9719.1018.810.47%45,445
Sep 4, 202419.0319.4218.9019.0118.720.21%40,162
Sep 3, 202419.0419.0418.8718.9718.68-0.37%46,554
Aug 30, 202418.9619.2618.8519.0418.751.12%58,373
Aug 29, 202418.8518.8518.5918.8318.550.86%80,370
Aug 28, 202418.4618.7418.4518.6718.391.30%54,730
Aug 27, 202418.2118.5518.2118.4318.150.66%32,238
Aug 26, 202418.4018.5018.3018.3118.030.55%50,182
Aug 23, 202417.9018.2717.6818.2117.942.53%42,629
Aug 22, 202417.8017.9317.7117.7617.49-38,460
Aug 21, 202417.5817.7817.5517.7617.492.25%28,126
Aug 20, 202417.6017.6017.3217.3717.11-0.86%20,537
Aug 19, 202417.4117.5517.3017.5217.261.27%25,501
Aug 16, 202417.2317.4917.2317.3017.040.35%29,734
Aug 15, 202417.2617.3417.0217.2416.981.35%30,357
Aug 14, 202417.1717.2516.9217.0116.75-0.70%24,070
Aug 13, 202416.9717.1616.7417.1316.871.72%31,470
Aug 12, 202416.8916.9616.4816.8416.59-0.77%35,380
Aug 9, 202416.9717.0816.8616.9716.710.41%17,613
Aug 8, 202417.1417.3816.8816.9016.65-0.24%46,484
Aug 7, 202417.2717.5116.8516.9416.69-0.41%39,068
Aug 6, 202416.7417.0816.7117.0116.751.73%26,233
Aug 5, 202416.9816.9816.4616.7216.47-3.58%62,428
Aug 2, 202416.9517.3916.8117.3417.080.99%47,661
Aug 1, 202417.3117.3116.9617.1716.91-1.15%40,709
Jul 31, 202417.5017.5417.3017.3717.11-0.29%39,028
Jul 30, 202417.3717.4217.1217.4217.161.04%41,408
Jul 29, 202417.2617.2617.0417.2416.98-0.12%28,309
Jul 26, 202417.3717.4717.1317.2617.000.58%35,401
Jul 25, 202417.1817.4716.8817.1616.900.53%58,311
Jul 24, 202417.2817.3917.0717.0716.81-1.22%42,554
Jul 23, 202417.2717.5117.2717.2817.020.06%53,951
Jul 22, 202416.9217.4416.8717.2717.012.80%51,770
Jul 19, 202416.9117.0016.6816.8016.550.12%30,889
Jul 18, 202416.9417.1016.6416.7816.53-0.89%46,449
Jul 17, 202416.5517.0016.5516.9316.681.68%52,937
Jul 16, 202416.4316.6516.4116.6516.402.34%52,671
Jul 15, 202416.0916.4416.0916.2716.032.01%42,225
Jul 12, 202415.8916.0115.8415.9515.711.40%42,596
Jul 11, 202415.2515.8015.2515.7315.494.17%80,049
Jul 10, 202415.0015.1514.9415.1014.870.67%49,746
Jul 9, 202414.9915.1014.9115.0014.77-0.60%36,449
Jul 8, 202415.1015.2315.0415.0914.860.13%31,399
Jul 5, 202414.8615.1514.8615.0714.84-0.79%76,975