Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
15.05
+0.04 (0.27%)
Jun 18, 2025, 4:00 PM - Market closed
PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.01 | 15.15 | 14.97 | 15.05 | 15.05 | 0.27% | 48,845 |
| Jun 17, 2025 | 14.85 | 15.04 | 14.80 | 15.01 | 15.01 | 0.87% | 37,449 |
| Jun 16, 2025 | 14.85 | 15.00 | 14.74 | 14.88 | 14.88 | 0.47% | 70,307 |
| Jun 13, 2025 | 14.83 | 14.90 | 14.70 | 14.81 | 14.81 | -0.87% | 77,014 |
| Jun 12, 2025 | 15.25 | 15.39 | 14.93 | 14.94 | 14.94 | -3.80% | 75,082 |
| Jun 11, 2025 | 15.65 | 15.70 | 15.43 | 15.53 | 15.24 | -0.26% | 93,146 |
| Jun 10, 2025 | 15.55 | 15.68 | 15.42 | 15.57 | 15.28 | 0.78% | 85,504 |
| Jun 9, 2025 | 15.36 | 15.48 | 15.23 | 15.45 | 15.16 | 0.46% | 84,351 |
| Jun 6, 2025 | 15.39 | 15.47 | 15.16 | 15.38 | 15.09 | 0.33% | 56,841 |
| Jun 5, 2025 | 15.17 | 15.34 | 15.02 | 15.33 | 15.04 | 0.72% | 80,274 |
| Jun 4, 2025 | 15.44 | 15.52 | 15.16 | 15.22 | 14.94 | -1.81% | 66,115 |
| Jun 3, 2025 | 15.40 | 15.53 | 15.33 | 15.50 | 15.21 | 0.39% | 60,088 |
| Jun 2, 2025 | 15.25 | 15.44 | 15.18 | 15.44 | 15.15 | 0.78% | 211,854 |
| May 30, 2025 | 15.33 | 15.39 | 15.25 | 15.32 | 15.03 | -0.20% | 57,288 |
| May 29, 2025 | 15.19 | 15.37 | 15.16 | 15.35 | 15.06 | 1.12% | 93,938 |
| May 28, 2025 | 15.13 | 15.18 | 14.97 | 15.18 | 14.90 | 0.40% | 66,563 |
| May 27, 2025 | 14.90 | 15.14 | 14.85 | 15.12 | 14.84 | 1.48% | 59,628 |
| May 23, 2025 | 14.66 | 14.93 | 14.66 | 14.90 | 14.62 | 0.61% | 60,151 |
| May 22, 2025 | 14.80 | 14.95 | 14.77 | 14.81 | 14.53 | -0.40% | 51,033 |
| May 21, 2025 | 15.05 | 15.05 | 14.81 | 14.87 | 14.59 | -1.85% | 55,626 |
| May 20, 2025 | 15.18 | 15.27 | 15.11 | 15.15 | 14.87 | -0.66% | 46,387 |
| May 19, 2025 | 15.07 | 15.30 | 15.07 | 15.25 | 14.97 | 0.07% | 56,028 |
| May 16, 2025 | 15.05 | 15.28 | 15.05 | 15.24 | 14.96 | 1.26% | 74,694 |
| May 15, 2025 | 14.77 | 15.10 | 14.77 | 15.05 | 14.77 | 1.90% | 69,341 |
| May 14, 2025 | 15.05 | 15.17 | 14.65 | 14.77 | 14.49 | -2.19% | 85,004 |
| May 13, 2025 | 15.32 | 15.35 | 15.06 | 15.10 | 14.82 | -1.05% | 73,562 |
| May 12, 2025 | 15.41 | 15.45 | 15.11 | 15.26 | 14.97 | 0.53% | 102,934 |
| May 9, 2025 | 15.06 | 15.23 | 15.00 | 15.18 | 14.90 | 0.93% | 44,518 |
| May 8, 2025 | 15.17 | 15.23 | 14.94 | 15.04 | 14.76 | -0.73% | 50,514 |
| May 7, 2025 | 15.31 | 15.41 | 15.10 | 15.15 | 14.87 | -0.53% | 57,328 |
| May 6, 2025 | 15.16 | 15.35 | 15.10 | 15.23 | 14.95 | 0.07% | 61,685 |
| May 5, 2025 | 15.37 | 15.50 | 15.20 | 15.22 | 14.94 | -1.55% | 38,360 |
| May 2, 2025 | 15.40 | 15.51 | 15.23 | 15.46 | 15.17 | 0.26% | 71,022 |
| May 1, 2025 | 15.45 | 15.49 | 15.27 | 15.42 | 15.13 | -0.19% | 53,184 |
| Apr 30, 2025 | 15.46 | 15.68 | 15.28 | 15.45 | 15.16 | -0.77% | 78,447 |
| Apr 29, 2025 | 15.38 | 15.73 | 15.38 | 15.57 | 15.28 | 1.10% | 84,248 |
| Apr 28, 2025 | 15.49 | 15.63 | 15.24 | 15.40 | 15.11 | -0.52% | 101,528 |
| Apr 25, 2025 | 15.80 | 15.95 | 14.92 | 15.48 | 15.19 | -4.91% | 174,524 |
| Apr 24, 2025 | 16.34 | 16.44 | 16.26 | 16.28 | 15.98 | -0.37% | 51,911 |
| Apr 23, 2025 | 16.65 | 16.65 | 16.33 | 16.34 | 16.03 | -1.39% | 51,283 |
| Apr 22, 2025 | 16.55 | 16.68 | 16.39 | 16.57 | 16.26 | 0.73% | 56,946 |
| Apr 21, 2025 | 16.42 | 16.55 | 16.26 | 16.45 | 16.14 | -0.12% | 60,208 |
| Apr 17, 2025 | 16.34 | 16.62 | 16.34 | 16.47 | 16.16 | 0.37% | 78,110 |
| Apr 16, 2025 | 16.20 | 16.60 | 16.16 | 16.41 | 16.10 | 1.67% | 110,186 |
| Apr 15, 2025 | 16.05 | 16.37 | 16.05 | 16.14 | 15.84 | 1.38% | 85,939 |
| Apr 14, 2025 | 15.56 | 16.04 | 15.55 | 15.92 | 15.62 | 3.18% | 79,532 |
| Apr 11, 2025 | 15.18 | 15.48 | 15.00 | 15.43 | 15.14 | 0.98% | 72,708 |
| Apr 10, 2025 | 15.40 | 15.93 | 15.08 | 15.28 | 14.99 | -2.05% | 110,937 |
| Apr 9, 2025 | 15.04 | 15.99 | 14.51 | 15.60 | 15.31 | 2.70% | 141,661 |
| Apr 8, 2025 | 15.61 | 15.79 | 15.08 | 15.19 | 14.91 | -1.87% | 119,325 |