Skip to main content
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
19.32
+0.28 (1.47%)
At close: Apr 28, 2026, 4:00 PM EDT
19.33
+0.01 (0.05%)
After-hours: Apr 28, 2026, 7:38 PM EDT

PINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1019.3319.0519.3219.321.47%162,581
Apr 27, 202620.0320.0318.9419.0419.04-3.98%171,046
Apr 24, 202620.0420.0419.1719.8319.830.86%210,565
Apr 23, 202619.3319.6619.3019.6619.662.24%141,265
Apr 22, 202619.4919.6119.2319.2319.23-1.18%127,954
Apr 21, 202619.9019.9019.3919.4619.46-2.21%105,133
Apr 20, 202619.8519.9719.7219.9019.900.40%111,818
Apr 17, 202619.7519.8919.6119.8219.821.23%105,586
Apr 16, 202619.4919.7119.3819.5819.580.56%76,343
Apr 15, 202619.4019.5019.2519.4719.470.10%87,059
Apr 14, 202619.1619.4919.1619.4519.450.83%86,398
Apr 13, 202619.4619.5519.1519.2919.29-1.28%106,873
Apr 10, 202619.1719.5519.0619.5419.541.98%156,056
Apr 9, 202618.7119.2218.6119.1619.162.41%159,163
Apr 8, 202618.6818.7618.4218.7118.711.74%140,883
Apr 7, 202618.3518.5818.3518.3918.39-91,956
Apr 6, 202618.3018.6518.2218.3918.39-130,539
Apr 2, 202618.0818.4117.9618.3918.391.38%89,023
Apr 1, 202618.0418.2017.9118.1418.140.78%114,812
Mar 31, 202618.1918.3117.9518.0018.00-111,750
Mar 30, 202618.0018.3017.8118.0018.000.22%169,206
Mar 27, 202618.1118.2617.8117.9617.96-0.55%117,432
Mar 26, 202618.1518.5018.0018.0618.06-1.37%143,617
Mar 25, 202618.5918.7118.2018.3118.31-0.76%118,100
Mar 24, 202618.4018.6918.2518.4518.450.05%150,902
Mar 23, 202618.3518.7718.2618.4418.441.15%140,496
Mar 20, 202619.0319.1218.1718.2318.23-4.00%252,987
Mar 19, 202618.9819.1718.8118.9918.99-0.31%118,021
Mar 18, 202619.2719.4219.0219.0519.05-1.09%154,613
Mar 17, 202619.3819.6119.2519.2619.262.34%218,445
Mar 16, 202618.4919.1018.4918.8218.822.06%142,192
Mar 13, 202618.7318.8718.4118.4418.44-0.75%148,215
Mar 12, 202618.8318.8818.5518.5818.58-2.93%136,865
Mar 11, 202619.3319.3519.0319.1418.84-1.14%161,613
Mar 10, 202619.3519.7319.2919.3619.06-0.46%144,429
Mar 9, 202619.4019.5519.0219.4519.15-0.46%246,369
Mar 6, 202619.7119.7519.4219.5419.23-0.86%193,062
Mar 5, 202619.5319.7419.3619.7119.400.92%214,394
Mar 4, 202619.7119.7819.2619.5319.22-0.41%353,135
Mar 3, 202619.5919.9519.1519.6119.300.10%314,679
Mar 2, 202619.6320.1019.4119.5919.28-0.66%507,289
Feb 27, 202619.7219.8819.4019.7219.41-0.35%502,824
Feb 26, 202619.8819.9619.7219.7919.48-0.45%191,837
Feb 25, 202619.9820.0919.7119.8819.57-0.50%181,369
Feb 24, 202620.3520.3619.9219.9819.67-0.79%177,330
Feb 23, 202620.0820.3019.8420.1419.820.55%237,382
Feb 20, 202619.8720.1419.8220.0319.720.15%284,036
Feb 19, 202620.2120.4719.7520.0019.69-1.19%150,124
Feb 18, 202620.3820.5220.0820.2419.92-0.74%268,284
Feb 17, 202620.6220.7220.1620.3920.07-0.68%256,242
Feb 13, 202620.1720.8020.0620.5320.212.09%272,135
Feb 12, 202619.8520.3819.7320.1119.792.97%317,775
Feb 11, 202619.8519.9019.5019.5319.22-1.61%150,865
Feb 10, 202619.7220.0719.6619.8519.541.74%246,258
Feb 9, 202619.6519.8519.4019.5119.20-0.66%183,686
Feb 6, 202618.8319.9018.7219.6419.336.28%315,433
Feb 5, 202618.2218.6117.9018.4818.192.27%198,142
Feb 4, 202617.9018.3017.8118.0717.790.95%182,048
Feb 3, 202617.6417.9917.6017.9017.621.36%144,194
Feb 2, 202617.5117.7817.3217.6617.380.23%150,770
Jan 30, 202617.3317.6617.2517.6217.340.69%129,238
Jan 29, 202617.3117.6217.1717.5017.231.63%76,841
Jan 28, 202617.8518.0317.1617.2216.95-3.48%191,769
Jan 27, 202617.6417.9217.5817.8417.560.79%105,236
Jan 26, 202618.2618.2617.5417.7017.42-2.85%185,575
Jan 23, 202617.9618.2517.9018.2217.931.90%131,834
Jan 22, 202617.9518.3217.7817.8817.600.51%273,477
Jan 21, 202617.5017.8017.4017.7917.511.48%87,494
Jan 20, 202617.3817.6517.3217.5317.26-0.11%137,613
Jan 16, 202617.2917.6417.2117.5517.270.98%141,239
Jan 15, 202617.0517.5017.0017.3817.112.54%240,514
Jan 14, 202617.1117.1116.7316.9516.68-0.53%138,391
Jan 13, 202617.2417.3217.0417.0416.77-0.81%135,557
Jan 12, 202617.0017.3016.8917.1816.911.00%131,408
Jan 9, 202617.0217.1316.8117.0116.74-0.35%210,833
Jan 8, 202617.0517.2417.0217.0716.800.29%138,572
Jan 7, 202616.9317.0316.7917.0216.750.77%123,926
Jan 6, 202616.8016.9116.6016.8916.631.08%134,917
Jan 5, 202616.7416.7416.3816.7116.45-0.48%164,138
Jan 2, 202616.7316.8116.3816.7916.530.42%159,313
Dec 31, 202516.8216.8516.5516.7216.46-0.48%101,644
Dec 30, 202516.6116.8616.5816.8016.541.45%98,619
Dec 29, 202516.5016.6616.4216.5616.300.67%114,964
Dec 26, 202516.3616.4716.2216.4516.190.43%62,983
Dec 24, 202516.3016.4216.2416.3816.120.74%46,073
Dec 23, 202516.3616.4916.2616.2616.01-1.22%117,788
Dec 22, 202516.5216.8916.3916.4616.20-0.12%152,600
Dec 19, 202516.6716.7316.4816.4816.22-0.90%643,766
Dec 18, 202516.8916.9416.4116.6316.37-1.42%236,524
Dec 17, 202516.8516.9616.6216.8716.610.30%188,143
Dec 16, 202517.1917.2016.7916.8216.56-2.44%398,570
Dec 15, 202517.1217.3616.8917.2416.971.47%452,782
Dec 12, 202517.0017.0316.7316.9916.720.35%187,489
Dec 11, 202517.3417.3416.8516.9316.66-3.48%195,171
Dec 10, 202517.7917.8817.4517.5416.98-0.40%259,908
Dec 9, 202517.4917.7917.4217.6117.050.92%179,474
Dec 8, 202517.6117.6117.1017.4516.90-0.34%124,985
Dec 5, 202517.3117.5517.2817.5116.961.04%110,319
Dec 4, 202517.3217.5217.2617.3316.780.06%93,372
Dec 3, 202517.2517.5417.2017.3216.770.46%118,314