Alpine Income Property Trust, Inc. (PINE)

PINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.25	19.72	19.25	19.66	19.66	2.13%	130,799
Jun 4, 2026	19.27	19.41	19.00	19.25	19.25	1.21%	85,818
Jun 3, 2026	19.31	19.50	18.97	19.02	19.02	-2.11%	106,758
Jun 2, 2026	19.14	19.54	19.14	19.43	19.43	1.46%	111,162
Jun 1, 2026	19.28	19.44	19.10	19.15	19.15	-0.62%	174,983
May 29, 2026	19.60	19.78	19.24	19.27	19.27	-1.78%	105,738
May 28, 2026	19.25	19.65	19.21	19.62	19.62	1.45%	164,115
May 27, 2026	19.62	19.67	19.28	19.34	19.34	-1.23%	110,240
May 26, 2026	19.41	19.67	19.26	19.58	19.58	1.50%	180,451
May 22, 2026	19.08	19.29	18.85	19.29	19.29	1.31%	139,183
May 21, 2026	19.11	19.26	18.85	19.04	19.04	-0.37%	211,984
May 20, 2026	19.11	19.26	19.00	19.11	19.11	-	308,595
May 19, 2026	18.97	19.28	18.95	19.11	19.11	0.58%	178,578
May 18, 2026	18.93	19.19	18.89	19.00	19.00	1.44%	161,123
May 15, 2026	18.89	19.12	18.67	18.73	18.73	-1.42%	99,472
May 14, 2026	18.89	19.11	18.88	19.00	19.00	0.53%	120,007
May 13, 2026	19.05	19.19	18.80	18.90	18.90	-1.00%	117,663
May 12, 2026	19.25	19.31	19.05	19.09	19.09	-0.31%	89,929
May 11, 2026	19.42	19.50	19.04	19.15	19.15	-1.08%	149,280
May 8, 2026	19.51	19.84	19.26	19.36	19.36	-1.43%	151,417
May 7, 2026	19.46	19.92	19.22	19.64	19.64	0.82%	215,539
May 6, 2026	19.50	19.69	19.43	19.48	19.48	0.15%	181,940
May 5, 2026	19.65	19.72	19.37	19.45	19.45	-0.77%	208,794
May 4, 2026	19.37	19.71	19.22	19.60	19.60	1.82%	453,078
May 1, 2026	18.91	19.36	18.90	19.25	19.25	2.39%	241,142
Apr 30, 2026	18.95	19.25	18.76	18.80	18.80	-1.52%	141,922
Apr 29, 2026	19.12	19.80	18.96	19.09	19.09	-1.19%	178,890
Apr 28, 2026	19.10	19.33	19.05	19.32	19.32	1.47%	165,093
Apr 27, 2026	20.03	20.03	18.94	19.04	19.04	-3.98%	171,773
Apr 24, 2026	20.04	20.04	19.17	19.83	19.83	0.86%	216,788
Apr 23, 2026	19.33	19.66	19.30	19.66	19.66	2.24%	142,991
Apr 22, 2026	19.49	19.61	19.23	19.23	19.23	-1.18%	127,979
Apr 21, 2026	19.90	19.90	19.39	19.46	19.46	-2.21%	107,379
Apr 20, 2026	19.85	19.97	19.72	19.90	19.90	0.40%	111,833
Apr 17, 2026	19.75	19.89	19.61	19.82	19.82	1.23%	105,587
Apr 16, 2026	19.49	19.71	19.38	19.58	19.58	0.56%	76,446
Apr 15, 2026	19.40	19.50	19.25	19.47	19.47	0.10%	87,091
Apr 14, 2026	19.16	19.49	19.16	19.45	19.45	0.83%	89,310
Apr 13, 2026	19.46	19.55	19.15	19.29	19.29	-1.28%	106,889
Apr 10, 2026	19.17	19.55	19.06	19.54	19.54	1.98%	164,532
Apr 9, 2026	18.71	19.22	18.61	19.16	19.16	2.41%	160,243
Apr 8, 2026	18.68	18.76	18.42	18.71	18.71	1.74%	140,894
Apr 7, 2026	18.35	18.58	18.35	18.39	18.39	-	92,417
Apr 6, 2026	18.30	18.65	18.22	18.39	18.39	-	130,554
Apr 2, 2026	18.08	18.41	17.96	18.39	18.39	1.38%	89,029
Apr 1, 2026	18.04	18.20	17.91	18.14	18.14	0.78%	114,813
Mar 31, 2026	18.19	18.31	17.95	18.00	18.00	-	111,806
Mar 30, 2026	18.00	18.30	17.81	18.00	18.00	0.22%	169,206
Mar 27, 2026	18.11	18.26	17.81	17.96	17.96	-0.55%	117,439
Mar 26, 2026	18.15	18.50	18.00	18.06	18.06	-1.37%	143,660

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.