Skip to main content
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
17.51
+0.18 (1.04%)
At close: Dec 5, 2025, 4:00 PM EST
17.29
-0.22 (-1.26%)
After-hours: Dec 5, 2025, 7:00 PM EST

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3117.5517.2817.5117.511.04%110,026
Dec 4, 202517.3217.5217.2617.3317.330.06%93,360
Dec 3, 202517.2517.5417.2017.3217.320.46%118,021
Dec 2, 202517.2017.4417.0017.2417.240.76%112,161
Dec 1, 202517.4017.5017.0917.1117.11-1.33%228,021
Nov 28, 202517.3817.3917.1017.3417.340.06%63,621
Nov 26, 202517.3417.5017.1417.3317.33-0.35%248,284
Nov 25, 202517.1017.5117.0517.3917.392.23%249,166
Nov 24, 202516.8317.0916.7017.0117.011.67%232,964
Nov 21, 202516.4416.9316.2916.7316.732.20%260,138
Nov 20, 202516.9016.9016.3316.3716.371.55%171,388
Nov 19, 202516.9416.9416.1116.1216.12-2.66%134,706
Nov 18, 202516.4616.7016.2016.5616.560.79%162,693
Nov 17, 202516.4116.6416.3516.4316.43-117,123
Nov 14, 202516.5016.5316.0716.4316.430.18%108,805
Nov 13, 202516.4816.5216.2216.4016.40-0.49%84,250
Nov 12, 202516.4516.5916.1616.4816.481.60%132,151
Nov 11, 202515.7516.3415.7216.2216.223.91%180,520
Nov 10, 202515.4715.7315.2915.6115.611.56%135,330
Nov 7, 202515.1115.3815.0415.3715.372.33%90,450
Nov 6, 202514.9515.0714.8515.0215.020.33%98,423
Nov 5, 202514.5515.0014.5114.9714.971.22%88,043
Nov 4, 202514.6814.8914.6214.7914.791.16%83,364
Nov 3, 202514.6414.9014.3514.6214.62-0.41%109,737
Oct 31, 202514.5514.7514.3514.6814.681.31%119,752
Oct 30, 202514.4214.7214.3514.4914.49-0.07%69,956
Oct 29, 202514.5414.8014.4314.5014.50-146,600
Oct 28, 202514.2714.5414.1014.5014.501.40%115,488
Oct 27, 202513.8814.3213.8514.3014.303.55%176,637
Oct 24, 202513.9413.9413.6313.8113.81-0.93%145,852
Oct 23, 202513.9113.9413.7613.9413.940.80%93,291
Oct 22, 202513.7413.9413.6513.8313.830.80%90,314
Oct 21, 202513.7013.7913.6413.7213.72-0.65%91,263
Oct 20, 202513.8613.9813.7713.8113.81-0.36%133,780
Oct 17, 202513.7914.0013.7913.8613.860.43%72,143
Oct 16, 202513.7713.8813.6713.8013.800.58%83,863
Oct 15, 202513.7213.8413.5713.7213.720.07%86,349
Oct 14, 202513.4313.8513.4313.7113.711.41%100,550
Oct 13, 202513.2413.5213.1013.5213.522.58%96,328
Oct 10, 202513.2913.4213.1813.1813.18-1.05%98,552
Oct 9, 202513.4613.5813.2613.3213.32-1.04%101,857
Oct 8, 202513.4513.6313.3813.4613.460.15%108,676
Oct 7, 202513.6913.8613.4213.4413.44-1.68%125,983
Oct 6, 202514.0714.0713.6613.6713.67-2.84%133,369
Oct 3, 202513.9914.2513.9914.0714.070.64%48,990
Oct 2, 202514.2514.2513.9513.9813.98-1.69%67,910
Oct 1, 202514.1314.2614.0514.2214.220.35%82,622
Sep 30, 202514.0514.2314.0214.1714.170.64%86,962
Sep 29, 202514.0514.1013.9614.0814.08-70,501
Sep 26, 202514.1514.2514.0014.0814.08-0.07%61,486
Sep 25, 202514.2914.3014.0114.0914.09-1.47%59,813
Sep 24, 202514.3614.3614.2014.3014.30-0.49%54,709
Sep 23, 202514.2214.4114.2114.3714.370.91%56,043
Sep 22, 202514.4614.5114.2114.2414.24-1.66%68,579
Sep 19, 202514.6814.6814.4214.4814.48-1.09%153,162
Sep 18, 202514.6114.6714.5314.6414.640.27%74,291
Sep 17, 202514.5814.8714.5314.6014.600.48%63,509
Sep 16, 202514.7314.7814.5014.5314.53-1.29%57,114
Sep 15, 202514.6614.8114.5614.7214.720.34%52,967
Sep 12, 202514.9914.9914.6614.6714.67-1.48%48,104
Sep 11, 202514.9215.0914.8614.8914.89-2.81%69,859
Sep 10, 202515.2515.3615.0915.3215.040.86%114,561
Sep 9, 202515.2615.3115.1615.1914.91-0.59%59,111
Sep 8, 202515.5915.5915.2415.2815.00-1.23%62,676
Sep 5, 202515.2815.5015.2815.4715.181.78%79,615
Sep 4, 202515.2315.2715.1315.2014.920.46%50,736
Sep 3, 202515.1515.2815.1215.1314.85-0.39%68,209
Sep 2, 202515.2615.3315.1015.1914.91-0.52%90,504
Aug 29, 202515.1915.3215.1415.2714.991.06%94,316
Aug 28, 202515.1815.3815.0415.1114.83-0.66%55,022
Aug 27, 202515.0115.2514.9815.2114.931.06%68,154
Aug 26, 202515.1815.2515.0515.0514.77-0.66%40,870
Aug 25, 202515.1715.2615.1115.1514.87-0.39%54,862
Aug 22, 202515.1115.3715.1115.2114.931.47%67,950
Aug 21, 202514.8215.0914.7914.9914.710.60%90,590
Aug 20, 202514.9015.0514.7714.9014.62-79,194
Aug 19, 202514.5614.9014.5614.9014.622.97%80,732
Aug 18, 202514.5514.7314.4514.4714.20-0.89%89,462
Aug 15, 202514.6214.6714.4814.6014.33-0.41%63,038
Aug 14, 202514.6015.0014.6014.6614.39-0.68%82,710
Aug 13, 202514.5714.7914.4914.7614.491.86%84,469
Aug 12, 202514.3614.5214.2314.4914.221.54%66,300
Aug 11, 202514.2614.3214.1714.2714.000.92%70,065
Aug 8, 202514.1314.2614.0714.1413.88-0.28%58,877
Aug 7, 202514.2014.3814.0514.1813.92-0.14%40,547
Aug 6, 202514.3514.3714.1714.2013.94-0.77%63,420
Aug 5, 202514.2814.3914.1714.3114.04-0.14%66,699
Aug 4, 202514.1714.4114.1514.3314.061.42%68,023
Aug 1, 202514.0814.2214.0114.1313.870.57%94,425
Jul 31, 202514.0114.1613.9614.0513.79-0.28%98,859
Jul 30, 202514.3714.4514.0314.0913.83-2.96%93,624
Jul 29, 202514.0714.6214.0314.5214.254.01%133,172
Jul 28, 202514.3214.3513.9513.9613.70-2.24%94,388
Jul 25, 202514.6114.7014.1014.2814.01-1.24%106,050
Jul 24, 202514.3514.5814.2714.4614.19-0.34%88,129
Jul 23, 202514.5114.5914.4714.5114.24-0.34%74,479
Jul 22, 202514.4314.6814.4314.5614.290.83%100,856
Jul 21, 202514.3314.4714.3314.4414.170.98%80,988
Jul 18, 202514.2914.3814.0714.3014.03-0.07%137,674
Jul 17, 202514.3314.4314.2414.3114.04-0.49%114,855