Alpine Income Property Trust, Inc. PINE
NYSE · United States · Finance
$17.30-0.05 (-0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.29 | -0.35% | $17.35 | $17.34 | $16.77 | 97.67K |
| 2026-09-30 | $17.35 | +0.17% | $17.44 | $17.49 | $16.97 | 227.90K |
| 2026-09-29 | $17.32 | +2.55% | $16.89 | $17.40 | $16.70 | 264.10K |
| 2026-09-28 | $16.89 | -1.05% | $17.06 | $17.14 | $16.84 | 149.70K |
| 2026-09-25 | $17.07 | +0.53% | $16.90 | $17.16 | $16.62 | 207.40K |
| 2026-09-24 | $16.98 | +0.59% | $16.83 | $17.05 | $16.80 | 145.20K |
| 2026-09-23 | $16.88 | -2.60% | $17.25 | $17.28 | $16.86 | 182.00K |
| 2026-09-22 | $17.33 | -0.86% | $17.58 | $17.70 | $17.27 | 149.70K |
| 2026-09-21 | $17.48 | -1.41% | $17.78 | $17.81 | $17.46 | 166.40K |
| 2026-09-18 | $17.73 | -0.78% | $17.73 | $17.84 | $17.57 | 404.00K |
| 2026-09-17 | $17.87 | -0.72% | $18.00 | $18.17 | $17.80 | 132.90K |
| 2026-09-16 | $18.00 | -1.15% | $18.22 | $18.39 | $17.95 | 178.70K |
| 2026-09-15 | $18.21 | -0.55% | $18.26 | $18.32 | $18.03 | 146.90K |
| 2026-09-14 | $18.31 | 0.00% | $18.35 | $18.42 | $18.14 | 113.70K |
| 2026-09-11 | $18.31 | -0.97% | $18.52 | $18.60 | $18.27 | 133.30K |
| 2026-09-10 | $18.49 | -2.32% | $18.70 | $18.75 | $18.44 | 100.20K |
| 2026-09-09 | $18.93 | -2.57% | $19.36 | $19.84 | $18.79 | 314.60K |
| 2026-09-08 | $19.43 | -1.12% | $19.58 | $19.74 | $19.33 | 92.20K |
| 2026-09-04 | $19.65 | +0.87% | $19.48 | $19.77 | $19.48 | 95.20K |
| 2026-09-03 | $19.48 | +0.15% | $19.50 | $19.58 | $19.31 | 74.20K |
| 2026-09-02 | $19.45 | -0.46% | $19.61 | $19.68 | $19.35 | 101.40K |
| 2026-09-01 | $19.54 | +0.41% | $19.40 | $19.60 | $19.34 | 97.20K |
| 2026-08-31 | $19.46 | -0.36% | $19.46 | $19.50 | $19.23 | 105.40K |
| 2026-08-28 | $19.53 | -0.56% | $19.95 | $19.95 | $19.46 | 72.90K |
| 2026-08-27 | $19.64 | -0.25% | $19.61 | $19.84 | $19.53 | 82.20K |
| 2026-08-26 | $19.69 | -0.10% | $19.71 | $19.82 | $19.50 | 89.00K |
| 2026-08-25 | $19.71 | -1.20% | $20.00 | $20.09 | $19.56 | 78.70K |
| 2026-08-24 | $19.95 | +2.05% | $19.56 | $19.99 | $19.51 | 204.00K |
| 2026-08-21 | $19.55 | -0.41% | $19.75 | $19.75 | $19.36 | 109.80K |
| 2026-08-20 | $19.63 | -0.91% | $19.66 | $19.89 | $19.56 | 88.80K |
| 2026-08-19 | $19.81 | +1.07% | $19.60 | $19.81 | $19.55 | 123.00K |
| 2026-08-18 | $19.60 | +0.05% | $19.60 | $19.74 | $19.52 | 79.60K |
| 2026-08-17 | $19.59 | -0.81% | $19.63 | $19.67 | $19.43 | 70.20K |
| 2026-08-14 | $19.75 | +0.36% | $19.74 | $19.93 | $19.64 | 75.50K |
| 2026-08-13 | $19.68 | +0.31% | $19.65 | $19.97 | $19.59 | 94.70K |
| 2026-08-12 | $19.62 | +0.05% | $19.51 | $19.92 | $19.48 | 90.90K |
| 2026-08-11 | $19.61 | +0.77% | $19.44 | $19.61 | $19.30 | 96.90K |
| 2026-08-10 | $19.46 | -2.60% | $19.92 | $20.02 | $19.37 | 141.20K |
| 2026-08-07 | $19.98 | +0.10% | $19.82 | $20.08 | $19.75 | 89.60K |
| 2026-08-06 | $19.96 | -0.15% | $19.97 | $20.25 | $19.77 | 106.00K |
| 2026-08-05 | $19.99 | -0.25% | $20.05 | $20.22 | $19.72 | 112.90K |
| 2026-08-04 | $20.04 | -1.23% | $20.29 | $20.29 | $20.00 | 129.40K |
| 2026-08-03 | $20.29 | +0.55% | $20.37 | $20.80 | $20.13 | 156.20K |
| 2026-07-31 | $20.18 | -0.59% | $20.30 | $20.37 | $19.96 | 173.40K |
| 2026-07-30 | $20.30 | -0.15% | $20.46 | $20.50 | $20.04 | 150.10K |
| 2026-07-29 | $20.33 | -0.39% | $20.88 | $21.56 | $20.22 | 340.10K |
| 2026-07-28 | $20.41 | -1.11% | $20.53 | $20.53 | $19.75 | 244.50K |
| 2026-07-27 | $20.64 | +0.73% | $20.53 | $20.96 | $20.46 | 168.50K |
| 2026-07-24 | $20.49 | -0.19% | $21.13 | $21.43 | $20.39 | 212.20K |
| 2026-07-23 | $20.53 | -1.68% | $20.72 | $20.98 | $20.43 | 125.70K |
| 2026-07-22 | $20.88 | -1.83% | $21.16 | $21.46 | $20.85 | 129.50K |
| 2026-07-21 | $21.27 | +1.05% | $20.89 | $21.34 | $20.88 | 141.50K |
| 2026-07-20 | $21.05 | -3.22% | $21.88 | $21.99 | $20.88 | 213.80K |
| 2026-07-17 | $21.75 | +2.59% | $21.20 | $21.88 | $21.20 | 221.90K |
| 2026-07-16 | $21.20 | +4.02% | $20.47 | $21.24 | $20.47 | 106.40K |
| 2026-07-15 | $20.38 | -1.12% | $21.00 | $21.19 | $20.37 | 120.60K |
| 2026-07-14 | $20.61 | +1.28% | $20.38 | $20.77 | $20.37 | 108.30K |
| 2026-07-13 | $20.35 | -1.07% | $20.47 | $20.75 | $20.33 | 128.40K |
| 2026-07-10 | $20.57 | +0.59% | $20.50 | $20.70 | $20.41 | 76.50K |
| 2026-07-09 | $20.45 | +0.99% | $20.53 | $20.69 | $20.22 | 91.90K |
| 2026-07-08 | $20.25 | +1.05% | $20.04 | $20.50 | $20.01 | 165.50K |
| 2026-07-07 | $20.04 | -2.39% | $20.55 | $20.90 | $20.04 | 150.10K |
| 2026-07-06 | $20.53 | -0.44% | $20.47 | $20.72 | $20.34 | 136.00K |
| 2026-07-02 | $20.62 | -1.67% | $20.92 | $21.05 | $20.50 | 122.20K |
| 2026-07-01 | $20.97 | +1.01% | $20.84 | $21.15 | $20.69 | 223.00K |
| 2026-06-30 | $20.76 | -2.35% | $20.68 | $20.92 | $20.63 | 201.20K |
| 2026-06-29 | $21.26 | +2.26% | $20.82 | $21.32 | $20.62 | 177.80K |
| 2026-06-26 | $20.79 | +2.67% | $20.28 | $21.20 | $20.25 | 604.20K |
| 2026-06-25 | $20.25 | +0.35% | $20.12 | $21.00 | $19.88 | 305.40K |
| 2026-06-24 | $20.18 | +3.33% | $19.62 | $20.49 | $19.50 | 169.30K |
| 2026-06-23 | $19.53 | +1.40% | $19.40 | $19.59 | $19.01 | 191.40K |
| 2026-06-22 | $19.26 | +0.68% | $19.13 | $19.42 | $19.02 | 155.50K |
| 2026-06-18 | $19.13 | -0.47% | $19.39 | $19.65 | $18.80 | 451.70K |
| 2026-06-17 | $19.22 | -4.33% | $20.00 | $20.21 | $19.04 | 285.30K |
| 2026-06-16 | $20.09 | +0.55% | $20.10 | $20.38 | $20.00 | 198.90K |
| 2026-06-15 | $19.98 | -0.84% | $20.20 | $20.30 | $19.95 | 129.20K |
| 2026-06-12 | $20.15 | +2.03% | $19.86 | $20.19 | $19.70 | 100.70K |
| 2026-06-11 | $19.75 | -2.28% | $20.00 | $20.14 | $19.67 | 82.20K |
| 2026-06-10 | $20.21 | +2.43% | $19.85 | $20.32 | $19.81 | 184.20K |
| 2026-06-09 | $19.73 | +1.39% | $19.61 | $19.90 | $19.43 | 181.60K |
| 2026-06-08 | $19.46 | -1.02% | $19.70 | $19.76 | $19.40 | 121.50K |
| 2026-06-05 | $19.66 | +2.13% | $19.25 | $19.72 | $19.25 | 134.40K |
| 2026-06-04 | $19.25 | +1.21% | $19.27 | $19.41 | $19.00 | 85.80K |
| 2026-06-03 | $19.02 | -2.11% | $19.31 | $19.50 | $18.97 | 106.80K |
| 2026-06-02 | $19.43 | +1.46% | $19.14 | $19.53 | $19.14 | 112.00K |
| 2026-06-01 | $19.15 | -0.62% | $19.28 | $19.44 | $19.10 | 184.70K |
| 2026-05-29 | $19.27 | -1.78% | $19.60 | $19.78 | $19.24 | 105.80K |
| 2026-05-28 | $19.62 | +1.45% | $19.25 | $19.65 | $19.21 | 164.10K |
| 2026-05-27 | $19.34 | -1.23% | $19.62 | $19.67 | $19.28 | 111.60K |
| 2026-05-26 | $19.58 | +1.50% | $19.41 | $19.67 | $19.26 | 181.80K |