Skip to main content
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
19.45
-0.16 (-0.82%)
Mar 4, 2026, 12:28 PM EST - Market open

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202619.5919.9519.1519.6119.610.10%309,475
Mar 2, 202619.6320.1019.4119.5919.59-0.66%500,187
Feb 27, 202619.7219.8819.4019.7219.72-0.35%500,593
Feb 26, 202619.8819.9619.7219.7919.79-0.45%191,837
Feb 25, 202619.9820.0919.7119.8819.88-0.50%180,102
Feb 24, 202620.3520.3619.9219.9819.98-0.79%173,002
Feb 23, 202620.0820.3019.8420.1420.140.55%233,319
Feb 20, 202619.8720.1419.8220.0320.030.15%283,901
Feb 19, 202620.2120.4719.7520.0020.00-1.19%141,427
Feb 18, 202620.3820.5220.0820.2420.24-0.74%268,273
Feb 17, 202620.6220.7220.1620.3920.39-0.68%242,408
Feb 13, 202620.1720.8020.0620.5320.532.09%271,209
Feb 12, 202619.8520.3819.7320.1120.112.97%317,771
Feb 11, 202619.8519.9019.5019.5319.53-1.61%113,503
Feb 10, 202619.7220.0719.6619.8519.851.74%246,246
Feb 9, 202619.6519.8519.4019.5119.51-0.66%183,634
Feb 6, 202618.8319.9018.7219.6419.646.28%314,984
Feb 5, 202618.2218.6117.9018.4818.482.27%190,247
Feb 4, 202617.9018.3017.8118.0718.070.95%178,343
Feb 3, 202617.6417.9917.6017.9017.901.36%144,193
Feb 2, 202617.5117.7817.3217.6617.660.23%150,765
Jan 30, 202617.3317.6617.2517.6217.620.69%129,236
Jan 29, 202617.3117.6217.1717.5017.501.63%76,816
Jan 28, 202617.8518.0317.1617.2217.22-3.48%191,769
Jan 27, 202617.6417.9217.5817.8417.840.79%105,235
Jan 26, 202618.2618.2617.5417.7017.70-2.85%185,575
Jan 23, 202617.9618.2517.9018.2218.221.90%131,831
Jan 22, 202617.9518.3217.7817.8817.880.51%272,670
Jan 21, 202617.5017.8017.4017.7917.791.48%87,474
Jan 20, 202617.3817.6517.3217.5317.53-0.11%137,422
Jan 16, 202617.2917.6417.2117.5517.550.98%141,239
Jan 15, 202617.0517.5017.0017.3817.382.54%240,514
Jan 14, 202617.1117.1116.7316.9516.95-0.53%138,391
Jan 13, 202617.2417.3217.0417.0417.04-0.81%135,557
Jan 12, 202617.0017.3016.8917.1817.181.00%131,245
Jan 9, 202617.0217.1316.8117.0117.01-0.35%207,657
Jan 8, 202617.0517.2417.0217.0717.070.29%138,571
Jan 7, 202616.9317.0316.7917.0217.020.77%123,818
Jan 6, 202616.8016.9116.6016.8916.891.08%134,915
Jan 5, 202616.7416.7416.3816.7116.71-0.48%163,783
Jan 2, 202616.7316.8116.3816.7916.790.42%154,088
Dec 31, 202516.8216.8516.5516.7216.72-0.48%101,644
Dec 30, 202516.6116.8616.5816.8016.801.45%98,619
Dec 29, 202516.5016.6616.4216.5616.560.67%114,948
Dec 26, 202516.3616.4716.2216.4516.450.43%62,880
Dec 24, 202516.3016.4216.2416.3816.380.74%45,973
Dec 23, 202516.3616.4916.2616.2616.26-1.22%113,052
Dec 22, 202516.5216.8916.3916.4616.46-0.12%147,543
Dec 19, 202516.6716.7316.4816.4816.48-0.90%635,140
Dec 18, 202516.8916.9416.4116.6316.63-1.42%236,523
Dec 17, 202516.8516.9616.6216.8716.870.30%188,143
Dec 16, 202517.1917.2016.7916.8216.82-2.44%398,570
Dec 15, 202517.1217.3616.8917.2417.241.47%452,782
Dec 12, 202517.0017.0316.7316.9916.990.35%187,489
Dec 11, 202517.3417.3416.8516.9316.93-3.48%195,171
Dec 10, 202517.7917.8817.4517.5417.25-0.40%259,908
Dec 9, 202517.4917.7917.4217.6117.320.92%179,474
Dec 8, 202517.6117.6117.1017.4517.17-0.34%124,985
Dec 5, 202517.3117.5517.2817.5117.231.04%110,319
Dec 4, 202517.3217.5217.2617.3317.050.06%93,372
Dec 3, 202517.2517.5417.2017.3217.040.46%118,314
Dec 2, 202517.2017.4417.0017.2416.960.76%112,161
Dec 1, 202517.4017.5017.0917.1116.83-1.33%228,121
Nov 28, 202517.3817.3917.1017.3417.060.06%63,621
Nov 26, 202517.3417.5017.1417.3317.05-0.35%248,284
Nov 25, 202517.1017.5117.0517.3917.112.23%249,166
Nov 24, 202516.8317.0916.7017.0116.731.67%232,964
Nov 21, 202516.4416.9316.2916.7316.462.20%260,138
Nov 20, 202516.9016.9016.3316.3716.101.55%171,388
Nov 19, 202516.9416.9416.1116.1215.86-2.66%134,706
Nov 18, 202516.4616.7016.2016.5616.290.79%162,693
Nov 17, 202516.4116.6416.3516.4316.16-117,123
Nov 14, 202516.5016.5316.0716.4316.160.18%108,805
Nov 13, 202516.4816.5216.2216.4016.13-0.49%84,250
Nov 12, 202516.4516.5916.1616.4816.211.60%132,151
Nov 11, 202515.7516.3415.7216.2215.963.91%180,520
Nov 10, 202515.4715.7315.2915.6115.361.56%135,330
Nov 7, 202515.1115.3815.0415.3715.122.33%90,450
Nov 6, 202514.9515.0714.8515.0214.780.33%98,423
Nov 5, 202514.5515.0014.5114.9714.731.22%88,043
Nov 4, 202514.6814.8914.6214.7914.551.16%83,364
Nov 3, 202514.6414.9014.3514.6214.38-0.41%109,737
Oct 31, 202514.5514.7514.3514.6814.441.31%119,752
Oct 30, 202514.4214.7214.3514.4914.25-0.07%69,956
Oct 29, 202514.5414.8014.4314.5014.26-146,600
Oct 28, 202514.2714.5414.1014.5014.261.40%115,488
Oct 27, 202513.8814.3213.8514.3014.073.55%176,637
Oct 24, 202513.9413.9413.6313.8113.59-0.93%145,852
Oct 23, 202513.9113.9413.7613.9413.710.80%93,291
Oct 22, 202513.7413.9413.6513.8313.610.80%90,314
Oct 21, 202513.7013.7913.6413.7213.50-0.65%91,263
Oct 20, 202513.8613.9813.7713.8113.59-0.36%133,780
Oct 17, 202513.7914.0013.7913.8613.630.43%72,143
Oct 16, 202513.7713.8813.6713.8013.580.58%83,863
Oct 15, 202513.7213.8413.5713.7213.500.07%86,349
Oct 14, 202513.4313.8513.4313.7113.491.41%100,550
Oct 13, 202513.2413.5213.1013.5213.302.58%96,328
Oct 10, 202513.2913.4213.1813.1812.97-1.05%98,552
Oct 9, 202513.4613.5813.2613.3213.10-1.04%101,857
Oct 8, 202513.4513.6313.3813.4613.240.15%108,676