Skip to main content
logo
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
17.90
+0.24 (1.36%)
At close: Feb 3, 2026, 4:00 PM EST
17.98
+0.08 (0.43%)
After-hours: Feb 3, 2026, 7:07 PM EST

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202617.6417.9917.6017.9017.901.36%144,193
Feb 2, 202617.5117.7817.3217.6617.660.23%150,765
Jan 30, 202617.3317.6617.2517.6217.620.69%129,236
Jan 29, 202617.3117.6217.1717.5017.501.63%76,816
Jan 28, 202617.8518.0317.1617.2217.22-3.48%191,769
Jan 27, 202617.6417.9217.5817.8417.840.79%105,235
Jan 26, 202618.2618.2617.5417.7017.70-2.85%185,575
Jan 23, 202617.9618.2517.9018.2218.221.90%131,831
Jan 22, 202617.9518.3217.7817.8817.880.51%272,670
Jan 21, 202617.5017.8017.4017.7917.791.48%87,474
Jan 20, 202617.3817.6517.3217.5317.53-0.11%137,422
Jan 16, 202617.2917.6417.2117.5517.550.98%141,239
Jan 15, 202617.0517.5017.0017.3817.382.54%240,514
Jan 14, 202617.1117.1116.7316.9516.95-0.53%138,391
Jan 13, 202617.2417.3217.0417.0417.04-0.81%135,557
Jan 12, 202617.0017.3016.8917.1817.181.00%131,245
Jan 9, 202617.0217.1316.8117.0117.01-0.35%207,657
Jan 8, 202617.0517.2417.0217.0717.070.29%138,571
Jan 7, 202616.9317.0316.7917.0217.020.77%123,818
Jan 6, 202616.8016.9116.6016.8916.891.08%134,915
Jan 5, 202616.7416.7416.3816.7116.71-0.48%163,783
Jan 2, 202616.7316.8116.3816.7916.790.42%154,088
Dec 31, 202516.8216.8516.5516.7216.72-0.48%101,644
Dec 30, 202516.6116.8616.5816.8016.801.45%98,619
Dec 29, 202516.5016.6616.4216.5616.560.67%114,948
Dec 26, 202516.3616.4716.2216.4516.450.43%62,880
Dec 24, 202516.3016.4216.2416.3816.380.74%45,973
Dec 23, 202516.3616.4916.2616.2616.26-1.22%113,052
Dec 22, 202516.5216.8916.3916.4616.46-0.12%147,543
Dec 19, 202516.6716.7316.4816.4816.48-0.90%635,140
Dec 18, 202516.8916.9416.4116.6316.63-1.42%236,523
Dec 17, 202516.8516.9616.6216.8716.870.30%188,143
Dec 16, 202517.1917.2016.7916.8216.82-2.44%398,570
Dec 15, 202517.1217.3616.8917.2417.241.47%452,782
Dec 12, 202517.0017.0316.7316.9916.990.35%187,489
Dec 11, 202517.3417.3416.8516.9316.93-3.48%195,171
Dec 10, 202517.7917.8817.4517.5417.25-0.40%259,908
Dec 9, 202517.4917.7917.4217.6117.320.92%179,474
Dec 8, 202517.6117.6117.1017.4517.17-0.34%124,985
Dec 5, 202517.3117.5517.2817.5117.231.04%110,319
Dec 4, 202517.3217.5217.2617.3317.050.06%93,372
Dec 3, 202517.2517.5417.2017.3217.040.46%118,314
Dec 2, 202517.2017.4417.0017.2416.960.76%112,161
Dec 1, 202517.4017.5017.0917.1116.83-1.33%228,121
Nov 28, 202517.3817.3917.1017.3417.060.06%63,621
Nov 26, 202517.3417.5017.1417.3317.05-0.35%248,284
Nov 25, 202517.1017.5117.0517.3917.112.23%249,166
Nov 24, 202516.8317.0916.7017.0116.731.67%232,964
Nov 21, 202516.4416.9316.2916.7316.462.20%260,138
Nov 20, 202516.9016.9016.3316.3716.101.55%171,388