Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
13.87
+0.01 (0.07%)
Oct 20, 2025, 9:31 AM EDT - Market open
PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 13.79 | 14.00 | 13.79 | 13.86 | 13.86 | 0.43% | 72,143 |
| Oct 16, 2025 | 13.77 | 13.88 | 13.67 | 13.80 | 13.80 | 0.58% | 83,863 |
| Oct 15, 2025 | 13.72 | 13.84 | 13.57 | 13.72 | 13.72 | 0.07% | 86,349 |
| Oct 14, 2025 | 13.43 | 13.85 | 13.43 | 13.71 | 13.71 | 1.41% | 100,550 |
| Oct 13, 2025 | 13.24 | 13.52 | 13.10 | 13.52 | 13.52 | 2.58% | 96,328 |
| Oct 10, 2025 | 13.29 | 13.42 | 13.18 | 13.18 | 13.18 | -1.05% | 98,552 |
| Oct 9, 2025 | 13.46 | 13.58 | 13.26 | 13.32 | 13.32 | -1.04% | 101,857 |
| Oct 8, 2025 | 13.45 | 13.63 | 13.38 | 13.46 | 13.46 | 0.15% | 108,676 |
| Oct 7, 2025 | 13.69 | 13.86 | 13.42 | 13.44 | 13.44 | -1.68% | 125,983 |
| Oct 6, 2025 | 14.07 | 14.07 | 13.66 | 13.67 | 13.67 | -2.84% | 133,369 |
| Oct 3, 2025 | 13.99 | 14.25 | 13.99 | 14.07 | 14.07 | 0.64% | 48,990 |
| Oct 2, 2025 | 14.25 | 14.25 | 13.95 | 13.98 | 13.98 | -1.69% | 67,910 |
| Oct 1, 2025 | 14.13 | 14.26 | 14.05 | 14.22 | 14.22 | 0.35% | 82,622 |
| Sep 30, 2025 | 14.05 | 14.23 | 14.02 | 14.17 | 14.17 | 0.64% | 86,962 |
| Sep 29, 2025 | 14.05 | 14.10 | 13.96 | 14.08 | 14.08 | - | 70,501 |
| Sep 26, 2025 | 14.15 | 14.25 | 14.00 | 14.08 | 14.08 | -0.07% | 61,486 |
| Sep 25, 2025 | 14.29 | 14.30 | 14.01 | 14.09 | 14.09 | -1.47% | 59,813 |
| Sep 24, 2025 | 14.36 | 14.36 | 14.20 | 14.30 | 14.30 | -0.49% | 54,709 |
| Sep 23, 2025 | 14.22 | 14.41 | 14.21 | 14.37 | 14.37 | 0.91% | 56,043 |
| Sep 22, 2025 | 14.46 | 14.51 | 14.21 | 14.24 | 14.24 | -1.66% | 68,579 |
| Sep 19, 2025 | 14.68 | 14.68 | 14.42 | 14.48 | 14.48 | -1.09% | 153,162 |
| Sep 18, 2025 | 14.61 | 14.67 | 14.53 | 14.64 | 14.64 | 0.27% | 74,291 |
| Sep 17, 2025 | 14.58 | 14.87 | 14.53 | 14.60 | 14.60 | 0.48% | 63,509 |
| Sep 16, 2025 | 14.73 | 14.78 | 14.50 | 14.53 | 14.53 | -1.29% | 57,114 |
| Sep 15, 2025 | 14.66 | 14.81 | 14.56 | 14.72 | 14.72 | 0.34% | 52,967 |
| Sep 12, 2025 | 14.99 | 14.99 | 14.66 | 14.67 | 14.67 | -1.48% | 48,104 |
| Sep 11, 2025 | 14.92 | 15.09 | 14.86 | 14.89 | 14.89 | -2.81% | 69,859 |
| Sep 10, 2025 | 15.25 | 15.36 | 15.09 | 15.32 | 15.03 | 0.86% | 114,561 |
| Sep 9, 2025 | 15.26 | 15.31 | 15.16 | 15.19 | 14.91 | -0.59% | 59,111 |
| Sep 8, 2025 | 15.59 | 15.59 | 15.24 | 15.28 | 14.99 | -1.23% | 62,676 |
| Sep 5, 2025 | 15.28 | 15.50 | 15.28 | 15.47 | 15.18 | 1.78% | 79,615 |
| Sep 4, 2025 | 15.23 | 15.27 | 15.13 | 15.20 | 14.92 | 0.46% | 50,736 |
| Sep 3, 2025 | 15.15 | 15.28 | 15.12 | 15.13 | 14.85 | -0.39% | 68,209 |
| Sep 2, 2025 | 15.26 | 15.33 | 15.10 | 15.19 | 14.91 | -0.52% | 90,504 |
| Aug 29, 2025 | 15.19 | 15.32 | 15.14 | 15.27 | 14.98 | 1.06% | 94,316 |
| Aug 28, 2025 | 15.18 | 15.38 | 15.04 | 15.11 | 14.83 | -0.66% | 55,022 |
| Aug 27, 2025 | 15.01 | 15.25 | 14.98 | 15.21 | 14.92 | 1.06% | 68,154 |
| Aug 26, 2025 | 15.18 | 15.25 | 15.05 | 15.05 | 14.77 | -0.66% | 40,870 |
| Aug 25, 2025 | 15.17 | 15.26 | 15.11 | 15.15 | 14.87 | -0.39% | 54,862 |
| Aug 22, 2025 | 15.11 | 15.37 | 15.11 | 15.21 | 14.92 | 1.47% | 67,950 |
| Aug 21, 2025 | 14.82 | 15.09 | 14.79 | 14.99 | 14.71 | 0.60% | 90,590 |
| Aug 20, 2025 | 14.90 | 15.05 | 14.77 | 14.90 | 14.62 | - | 79,194 |
| Aug 19, 2025 | 14.56 | 14.90 | 14.56 | 14.90 | 14.62 | 2.97% | 80,732 |
| Aug 18, 2025 | 14.55 | 14.73 | 14.45 | 14.47 | 14.20 | -0.89% | 89,462 |
| Aug 15, 2025 | 14.62 | 14.67 | 14.48 | 14.60 | 14.33 | -0.41% | 63,038 |
| Aug 14, 2025 | 14.60 | 15.00 | 14.60 | 14.66 | 14.39 | -0.68% | 82,710 |
| Aug 13, 2025 | 14.57 | 14.79 | 14.49 | 14.76 | 14.48 | 1.86% | 84,469 |
| Aug 12, 2025 | 14.36 | 14.52 | 14.23 | 14.49 | 14.22 | 1.54% | 66,300 |
| Aug 11, 2025 | 14.26 | 14.32 | 14.17 | 14.27 | 14.00 | 0.92% | 70,065 |
| Aug 8, 2025 | 14.13 | 14.26 | 14.07 | 14.14 | 13.87 | -0.28% | 58,877 |