Skip to main content
logo
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
19.72
-0.07 (-0.35%)
At close: Feb 27, 2026, 4:00 PM EST
19.74
+0.02 (0.10%)
After-hours: Feb 27, 2026, 7:00 PM EST

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.7219.8819.4019.7219.72-0.35%500,593
Feb 26, 202619.8819.9619.7219.7919.79-0.45%191,837
Feb 25, 202619.9820.0919.7119.8819.88-0.50%180,102
Feb 24, 202620.3520.3619.9219.9819.98-0.79%173,002
Feb 23, 202620.0820.3019.8420.1420.140.55%233,319
Feb 20, 202619.8720.1419.8220.0320.030.15%283,901
Feb 19, 202620.2120.4719.7520.0020.00-1.19%141,427
Feb 18, 202620.3820.5220.0820.2420.24-0.74%268,273
Feb 17, 202620.6220.7220.1620.3920.39-0.68%242,408
Feb 13, 202620.1720.8020.0620.5320.532.09%271,209
Feb 12, 202619.8520.3819.7320.1120.112.97%317,771
Feb 11, 202619.8519.9019.5019.5319.53-1.61%113,503
Feb 10, 202619.7220.0719.6619.8519.851.74%246,246
Feb 9, 202619.6519.8519.4019.5119.51-0.66%183,634
Feb 6, 202618.8319.9018.7219.6419.646.28%314,984
Feb 5, 202618.2218.6117.9018.4818.482.27%190,247
Feb 4, 202617.9018.3017.8118.0718.070.95%178,343
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