Alpine Income Property Trust, Inc. (PINE)

PINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	18.59	18.71	18.20	18.31	18.31	-0.76%	119,100
Mar 24, 2026	18.40	18.69	18.25	18.45	18.45	0.05%	158,379
Mar 23, 2026	18.35	18.77	18.26	18.44	18.44	1.15%	140,581
Mar 20, 2026	19.03	19.12	18.17	18.23	18.23	-4.00%	252,987
Mar 19, 2026	18.98	19.17	18.81	18.99	18.99	-0.31%	118,023
Mar 18, 2026	19.27	19.42	19.02	19.05	19.05	-1.09%	154,632
Mar 17, 2026	19.38	19.61	19.25	19.26	19.26	2.34%	218,449
Mar 16, 2026	18.49	19.10	18.49	18.82	18.82	2.06%	155,037
Mar 13, 2026	18.73	18.87	18.41	18.44	18.44	-0.75%	148,275
Mar 12, 2026	18.83	18.88	18.55	18.58	18.58	-2.93%	137,011
Mar 11, 2026	19.33	19.35	19.03	19.14	18.84	-1.14%	161,658
Mar 10, 2026	19.35	19.73	19.29	19.36	19.05	-0.46%	144,429
Mar 9, 2026	19.40	19.55	19.02	19.45	19.14	-0.46%	246,369
Mar 6, 2026	19.71	19.75	19.42	19.54	19.23	-0.86%	193,062

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.