Skip to main content
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
16.47
+0.03 (0.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202516.3916.5316.3916.4416.44-64,622
Feb 19, 202516.4916.5516.4316.4416.44-0.36%45,604
Feb 18, 202516.4316.5616.3816.5016.500.43%69,867
Feb 14, 202516.5816.6316.4116.4316.43-0.42%54,765
Feb 13, 202516.4416.6516.3916.5016.500.36%93,296
Feb 12, 202516.2516.9116.2016.4416.442.18%137,143
Feb 11, 202515.8616.1515.8616.0916.090.37%102,425
Feb 10, 202516.1916.2315.8016.0316.03-1.17%152,469
Feb 7, 202516.5516.6216.0016.2216.22-5.70%251,978
Feb 6, 202517.2817.4017.1717.2017.20-0.69%100,569
Feb 5, 202517.1117.3917.0717.3217.321.46%58,488
Feb 4, 202516.9017.0816.7417.0717.070.41%68,928
Feb 3, 202516.7417.1416.6417.0017.000.83%147,372
Jan 31, 202516.3816.8916.3816.8616.862.43%126,037
Jan 30, 202516.4916.6016.3616.4616.460.43%93,709
Jan 29, 202516.6216.6816.3616.3916.39-1.68%92,686
Jan 28, 202516.8216.8516.4216.6716.67-1.24%79,225
Jan 27, 202516.2716.9616.2716.8816.883.81%96,282
Jan 24, 202516.2316.2816.0616.2616.260.31%187,236
Jan 23, 202516.3616.5116.1016.2116.21-1.16%102,598
Jan 22, 202516.7816.7816.3716.4016.40-2.61%92,581
Jan 21, 202517.0417.0816.8016.8416.84-0.82%99,353
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