Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
19.75
+0.07 (0.36%)
At close: Aug 14, 2026, 4:00 PM EDT
19.76
+0.01 (0.05%)
After-hours: Aug 14, 2026, 7:34 PM EDT
PINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19.74 | 19.93 | 19.64 | 19.75 | 19.75 | 0.36% | 75,512 |
| Aug 13, 2026 | 19.65 | 19.97 | 19.60 | 19.68 | 19.68 | 0.31% | 94,660 |
| Aug 12, 2026 | 19.51 | 19.92 | 19.48 | 19.62 | 19.62 | 0.05% | 90,172 |
| Aug 11, 2026 | 19.44 | 19.61 | 19.30 | 19.61 | 19.61 | 0.77% | 96,938 |
| Aug 10, 2026 | 19.92 | 20.02 | 19.37 | 19.46 | 19.46 | -2.60% | 141,097 |
| Aug 7, 2026 | 19.82 | 20.08 | 19.75 | 19.98 | 19.98 | 0.10% | 89,624 |
| Aug 6, 2026 | 19.97 | 20.25 | 19.77 | 19.96 | 19.96 | -0.15% | 105,926 |
| Aug 5, 2026 | 20.05 | 20.22 | 19.72 | 19.99 | 19.99 | -0.25% | 112,906 |
| Aug 4, 2026 | 20.29 | 20.29 | 20.00 | 20.04 | 20.04 | -1.23% | 129,419 |
| Aug 3, 2026 | 20.37 | 20.80 | 20.13 | 20.29 | 20.29 | 0.55% | 156,215 |
| Jul 31, 2026 | 20.30 | 20.37 | 19.96 | 20.18 | 20.18 | -0.59% | 171,896 |
| Jul 30, 2026 | 20.46 | 20.50 | 20.04 | 20.30 | 20.30 | -0.15% | 150,087 |
| Jul 29, 2026 | 20.88 | 21.56 | 20.22 | 20.33 | 20.33 | -0.39% | 340,147 |
| Jul 28, 2026 | 20.53 | 20.53 | 19.75 | 20.41 | 20.41 | -1.11% | 244,458 |
| Jul 27, 2026 | 20.53 | 20.96 | 20.46 | 20.64 | 20.64 | 0.73% | 168,511 |
| Jul 24, 2026 | 21.13 | 21.43 | 20.39 | 20.49 | 20.49 | -0.19% | 212,201 |
| Jul 23, 2026 | 20.72 | 20.98 | 20.43 | 20.53 | 20.53 | -1.68% | 125,709 |
| Jul 22, 2026 | 21.16 | 21.46 | 20.85 | 20.88 | 20.88 | -1.83% | 128,886 |
| Jul 21, 2026 | 20.89 | 21.34 | 20.88 | 21.27 | 21.27 | 1.05% | 141,496 |
| Jul 20, 2026 | 21.88 | 21.99 | 20.88 | 21.05 | 21.05 | -3.22% | 213,822 |
| Jul 17, 2026 | 21.20 | 21.88 | 21.20 | 21.75 | 21.75 | 2.59% | 221,907 |
| Jul 16, 2026 | 20.47 | 21.24 | 20.47 | 21.20 | 21.20 | 4.02% | 106,421 |
| Jul 15, 2026 | 21.00 | 21.19 | 20.37 | 20.38 | 20.38 | -1.12% | 119,456 |
| Jul 14, 2026 | 20.38 | 20.77 | 20.37 | 20.61 | 20.61 | 1.28% | 100,843 |
| Jul 13, 2026 | 20.47 | 20.75 | 20.33 | 20.35 | 20.35 | -1.07% | 128,438 |
| Jul 10, 2026 | 20.50 | 20.70 | 20.41 | 20.57 | 20.57 | 0.59% | 76,524 |
| Jul 9, 2026 | 20.53 | 20.69 | 20.22 | 20.45 | 20.45 | 0.99% | 90,518 |
| Jul 8, 2026 | 20.04 | 20.50 | 20.01 | 20.25 | 20.25 | 1.05% | 163,950 |
| Jul 7, 2026 | 20.55 | 20.90 | 20.04 | 20.04 | 20.04 | -2.39% | 150,072 |
| Jul 6, 2026 | 20.47 | 20.72 | 20.34 | 20.53 | 20.53 | -0.44% | 136,044 |
| Jul 2, 2026 | 20.92 | 21.05 | 20.50 | 20.62 | 20.62 | -1.67% | 120,443 |
| Jul 1, 2026 | 20.84 | 21.15 | 20.69 | 20.97 | 20.97 | 1.01% | 220,432 |
| Jun 30, 2026 | 20.68 | 20.92 | 20.63 | 20.76 | 20.76 | -2.35% | 195,586 |
| Jun 29, 2026 | 20.82 | 21.32 | 20.62 | 21.26 | 21.26 | 2.26% | 176,098 |
| Jun 26, 2026 | 20.28 | 21.20 | 20.25 | 20.79 | 20.79 | 2.67% | 585,073 |
| Jun 25, 2026 | 20.12 | 21.00 | 19.88 | 20.25 | 20.25 | 0.35% | 302,200 |
| Jun 24, 2026 | 19.62 | 20.49 | 19.50 | 20.18 | 20.18 | 3.33% | 165,299 |
| Jun 23, 2026 | 19.40 | 19.59 | 19.01 | 19.53 | 19.53 | 1.40% | 191,398 |
| Jun 22, 2026 | 19.13 | 19.42 | 19.02 | 19.26 | 19.26 | 0.68% | 155,500 |
| Jun 18, 2026 | 19.39 | 19.65 | 18.80 | 19.13 | 19.13 | -0.47% | 447,210 |
| Jun 17, 2026 | 20.00 | 20.21 | 19.04 | 19.22 | 19.22 | -4.33% | 285,324 |
| Jun 16, 2026 | 20.10 | 20.38 | 20.00 | 20.09 | 20.09 | 0.55% | 194,806 |
| Jun 15, 2026 | 20.20 | 20.30 | 19.95 | 19.98 | 19.98 | -0.84% | 124,918 |
| Jun 12, 2026 | 19.86 | 20.19 | 19.71 | 20.15 | 20.15 | 2.03% | 96,479 |
| Jun 11, 2026 | 20.00 | 20.14 | 19.67 | 19.75 | 19.75 | -0.80% | 81,998 |
| Jun 10, 2026 | 19.85 | 20.32 | 19.81 | 20.21 | 19.91 | 2.43% | 183,816 |
| Jun 9, 2026 | 19.61 | 19.90 | 19.43 | 19.73 | 19.44 | 1.39% | 181,583 |
| Jun 8, 2026 | 19.70 | 19.76 | 19.40 | 19.46 | 19.17 | -1.02% | 121,831 |
| Jun 5, 2026 | 19.25 | 19.72 | 19.25 | 19.66 | 19.37 | 2.13% | 134,360 |
| Jun 4, 2026 | 19.27 | 19.41 | 19.00 | 19.25 | 18.96 | 1.21% | 85,818 |