Skip to main content
logo
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
17.55
-0.13 (-0.74%)
At close: Oct 5, 2026, 4:00 PM EDT
17.58
+0.03 (0.17%)
After-hours: Oct 5, 2026, 7:30 PM EDT

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202617.5917.6817.3417.5517.55-0.74%164,311
Oct 2, 202617.5017.7417.3717.6817.681.84%124,400
Oct 1, 202617.3517.4016.7717.3617.360.06%213,341
Sep 30, 202617.4417.4916.9717.3517.350.17%227,850
Sep 29, 202616.8917.4016.7017.3217.322.55%264,073
Sep 28, 202617.0617.1416.8416.8916.89-1.05%149,654
Sep 25, 202616.9017.1616.6217.0717.070.53%205,797
Sep 24, 202616.8317.0516.8016.9816.980.59%143,216
Sep 23, 202617.2517.2816.8616.8816.88-2.60%182,040
Sep 22, 202617.5817.7017.2717.3317.33-0.86%149,697
Sep 21, 202617.7817.8117.4617.4817.48-1.41%166,401
Sep 18, 202617.7317.8417.5717.7317.73-0.78%377,394
Sep 17, 202618.0018.1717.8017.8717.87-0.72%132,932
Sep 16, 202618.2218.3917.9518.0018.00-1.15%178,618
Sep 15, 202618.2618.3218.0318.2118.21-0.55%146,941
Sep 14, 202618.3518.4218.1418.3118.31-101,729
Sep 11, 202618.5218.6018.2718.3118.31-0.97%116,672
Sep 10, 202618.7018.7518.4418.4918.49-0.64%86,328
Sep 9, 202619.3619.8518.7918.9318.61-2.57%314,551
Sep 8, 202619.5819.7419.3319.4319.10-1.12%92,224
Sep 4, 202619.4819.7719.4819.6519.320.87%95,189
Sep 3, 202619.5019.5819.3119.4819.150.15%74,161
Sep 2, 202619.6119.6919.3519.4519.12-0.46%101,413
Sep 1, 202619.4019.6019.3419.5419.210.41%97,210
Aug 31, 202619.4619.5119.2319.4619.13-0.36%105,389
Aug 28, 202619.9519.9519.4619.5319.20-0.56%72,917
Aug 27, 202619.6119.8419.5319.6419.31-0.25%82,207
Aug 26, 202619.7119.8219.5119.6919.36-0.10%89,039
Aug 25, 202620.0020.0919.5619.7119.38-1.20%78,743
Aug 24, 202619.5619.9919.5119.9519.612.05%204,017
Aug 21, 202619.7519.7519.3619.5519.22-0.41%109,871
Aug 20, 202619.6619.8919.5619.6319.30-0.91%88,834
Aug 19, 202619.6019.8119.5519.8119.481.07%123,238
Aug 18, 202619.6019.7419.5219.6019.270.05%79,593
Aug 17, 202619.6319.6819.4319.5919.26-0.81%70,162
Aug 14, 202619.7419.9319.6419.7519.420.36%75,517
Aug 13, 202619.6519.9719.6019.6819.350.31%94,663
Aug 12, 202619.5119.9219.4819.6219.290.05%90,915
Aug 11, 202619.4419.6119.3019.6119.280.77%96,944
Aug 10, 202619.9220.0219.3719.4619.13-2.60%141,587
Aug 7, 202619.8220.0819.7519.9819.640.10%89,625
Aug 6, 202619.9720.2519.7719.9619.62-0.15%106,410
Aug 5, 202620.0520.2219.7219.9919.65-0.25%112,912
Aug 4, 202620.2920.2920.0020.0419.70-1.23%129,437
Aug 3, 202620.3720.8020.1320.2919.950.55%156,245
Jul 31, 202620.3020.3719.9620.1819.84-0.59%173,494
Jul 30, 202620.4620.5020.0420.3019.96-0.15%150,088
Jul 29, 202620.8821.5620.2220.3319.99-0.39%340,151
Jul 28, 202620.5320.5319.7520.4120.06-1.11%244,472
Jul 27, 202620.5320.9620.4620.6420.290.73%168,518