Skip to main content
logo
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
15.99
-0.17 (-1.05%)
Oct 26, 2026, 10:36 AM EDT - Market open

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202616.1316.3015.8715.9915.99-1.05%65,144
Oct 23, 202617.3717.6316.0516.1616.16-7.23%392,207
Oct 22, 202617.1717.6417.1717.4217.421.75%154,883
Oct 21, 202618.0318.0417.0117.1217.12-3.28%195,254
Oct 20, 202617.7518.0917.6717.7017.700.06%127,007
Oct 19, 202617.8317.9717.6617.6917.69-1.34%184,916
Oct 16, 202618.0218.2017.8017.9317.930.28%108,928
Oct 15, 202617.8318.0217.6717.8817.881.36%161,785
Oct 14, 202618.2018.3117.5117.6417.64-3.92%146,580
Oct 13, 202618.4118.4918.1818.3618.360.33%134,076
Oct 12, 202618.0418.4017.8318.3018.302.12%248,384
Oct 9, 202617.9918.0617.6417.9217.920.22%212,773
Oct 8, 202617.5917.9117.5217.8817.881.42%164,749
Oct 7, 202617.7417.8817.6017.6317.63-0.68%127,031
Oct 6, 202617.5517.8517.5517.7517.751.14%151,527
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