Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
16.89
+0.18 (1.08%)
At close: Jan 6, 2026, 4:00 PM EST
17.00
+0.11 (0.65%)
After-hours: Jan 6, 2026, 7:00 PM EST
PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 16.80 | 16.91 | 16.60 | 16.89 | 16.89 | 1.08% | 134,915 |
| Jan 5, 2026 | 16.74 | 16.74 | 16.38 | 16.71 | 16.71 | -0.48% | 163,783 |
| Jan 2, 2026 | 16.73 | 16.81 | 16.38 | 16.79 | 16.79 | 0.42% | 154,088 |
| Dec 31, 2025 | 16.82 | 16.85 | 16.55 | 16.72 | 16.72 | -0.48% | 101,644 |
| Dec 30, 2025 | 16.61 | 16.86 | 16.58 | 16.80 | 16.80 | 1.45% | 98,619 |
| Dec 29, 2025 | 16.50 | 16.66 | 16.42 | 16.56 | 16.56 | 0.67% | 114,948 |
| Dec 26, 2025 | 16.36 | 16.47 | 16.22 | 16.45 | 16.45 | 0.43% | 62,880 |
| Dec 24, 2025 | 16.30 | 16.42 | 16.24 | 16.38 | 16.38 | 0.74% | 45,973 |
| Dec 23, 2025 | 16.36 | 16.49 | 16.26 | 16.26 | 16.26 | -1.22% | 113,052 |
| Dec 22, 2025 | 16.52 | 16.89 | 16.39 | 16.46 | 16.46 | -0.12% | 147,543 |
| Dec 19, 2025 | 16.67 | 16.73 | 16.48 | 16.48 | 16.48 | -0.90% | 635,140 |
| Dec 18, 2025 | 16.89 | 16.94 | 16.41 | 16.63 | 16.63 | -1.42% | 236,523 |
| Dec 17, 2025 | 16.85 | 16.96 | 16.62 | 16.87 | 16.87 | 0.30% | 188,143 |
| Dec 16, 2025 | 17.19 | 17.20 | 16.79 | 16.82 | 16.82 | -2.44% | 398,570 |
| Dec 15, 2025 | 17.12 | 17.36 | 16.89 | 17.24 | 17.24 | 1.47% | 452,782 |
| Dec 12, 2025 | 17.00 | 17.03 | 16.73 | 16.99 | 16.99 | 0.35% | 187,489 |
| Dec 11, 2025 | 17.34 | 17.34 | 16.85 | 16.93 | 16.93 | -3.48% | 195,171 |
| Dec 10, 2025 | 17.79 | 17.88 | 17.45 | 17.54 | 17.25 | -0.40% | 259,908 |
| Dec 9, 2025 | 17.49 | 17.79 | 17.42 | 17.61 | 17.32 | 0.92% | 179,474 |
| Dec 8, 2025 | 17.61 | 17.61 | 17.10 | 17.45 | 17.17 | -0.34% | 124,985 |
| Dec 5, 2025 | 17.31 | 17.55 | 17.28 | 17.51 | 17.23 | 1.04% | 110,319 |
| Dec 4, 2025 | 17.32 | 17.52 | 17.26 | 17.33 | 17.05 | 0.06% | 93,372 |
| Dec 3, 2025 | 17.25 | 17.54 | 17.20 | 17.32 | 17.04 | 0.46% | 118,314 |
| Dec 2, 2025 | 17.20 | 17.44 | 17.00 | 17.24 | 16.96 | 0.76% | 112,161 |
| Dec 1, 2025 | 17.40 | 17.50 | 17.09 | 17.11 | 16.83 | -1.33% | 228,121 |
| Nov 28, 2025 | 17.38 | 17.39 | 17.10 | 17.34 | 17.06 | 0.06% | 63,621 |
| Nov 26, 2025 | 17.34 | 17.50 | 17.14 | 17.33 | 17.05 | -0.35% | 248,284 |
| Nov 25, 2025 | 17.10 | 17.51 | 17.05 | 17.39 | 17.11 | 2.23% | 249,166 |
| Nov 24, 2025 | 16.83 | 17.09 | 16.70 | 17.01 | 16.73 | 1.67% | 232,964 |
| Nov 21, 2025 | 16.44 | 16.93 | 16.29 | 16.73 | 16.46 | 2.20% | 260,138 |
| Nov 20, 2025 | 16.90 | 16.90 | 16.33 | 16.37 | 16.10 | 1.55% | 171,388 |
| Nov 19, 2025 | 16.94 | 16.94 | 16.11 | 16.12 | 15.86 | -2.66% | 134,706 |
| Nov 18, 2025 | 16.46 | 16.70 | 16.20 | 16.56 | 16.29 | 0.79% | 162,693 |
| Nov 17, 2025 | 16.41 | 16.64 | 16.35 | 16.43 | 16.16 | - | 117,123 |
| Nov 14, 2025 | 16.50 | 16.53 | 16.07 | 16.43 | 16.16 | 0.18% | 108,805 |
| Nov 13, 2025 | 16.48 | 16.52 | 16.22 | 16.40 | 16.13 | -0.49% | 84,250 |
| Nov 12, 2025 | 16.45 | 16.59 | 16.16 | 16.48 | 16.21 | 1.60% | 132,151 |
| Nov 11, 2025 | 15.75 | 16.34 | 15.72 | 16.22 | 15.96 | 3.91% | 180,520 |
| Nov 10, 2025 | 15.47 | 15.73 | 15.29 | 15.61 | 15.36 | 1.56% | 135,330 |
| Nov 7, 2025 | 15.11 | 15.38 | 15.04 | 15.37 | 15.12 | 2.33% | 90,450 |
| Nov 6, 2025 | 14.95 | 15.07 | 14.85 | 15.02 | 14.78 | 0.33% | 98,423 |
| Nov 5, 2025 | 14.55 | 15.00 | 14.51 | 14.97 | 14.73 | 1.22% | 88,043 |
| Nov 4, 2025 | 14.68 | 14.89 | 14.62 | 14.79 | 14.55 | 1.16% | 83,364 |
| Nov 3, 2025 | 14.64 | 14.90 | 14.35 | 14.62 | 14.38 | -0.41% | 109,737 |
| Oct 31, 2025 | 14.55 | 14.75 | 14.35 | 14.68 | 14.44 | 1.31% | 119,752 |
| Oct 30, 2025 | 14.42 | 14.72 | 14.35 | 14.49 | 14.25 | -0.07% | 69,956 |
| Oct 29, 2025 | 14.54 | 14.80 | 14.43 | 14.50 | 14.26 | - | 146,600 |
| Oct 28, 2025 | 14.27 | 14.54 | 14.10 | 14.50 | 14.26 | 1.40% | 115,488 |
| Oct 27, 2025 | 13.88 | 14.32 | 13.85 | 14.30 | 14.07 | 3.55% | 176,637 |
| Oct 24, 2025 | 13.94 | 13.94 | 13.63 | 13.81 | 13.59 | -0.93% | 145,852 |