NYSE : PINE
Alpine Income Property Trust, Inc. — Price history
Real Estate · REIT - Retail · United States
Last price 16.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 314.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpine Income Property Trust, Inc. (PINE) closed at 16.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.16 | 16.99 | 16.16 | 16.92 | 187,487 | +3.23% |
| 2026-10-30 | 16.58 | 16.72 | 16.345 | 16.39 | 201,345 | -0.97% |
| 2026-10-29 | 16.36 | 16.57 | 16.2 | 16.55 | 133,434 | +2.16% |
| 2026-10-28 | 16.15 | 16.44 | 16.12 | 16.2 | 192,356 | -0.37% |
| 2026-10-27 | 16.2 | 16.6 | 16.12 | 16.26 | 281,708 | -0.37% |
| 2026-10-26 | 16.13 | 16.69 | 15.81 | 16.32 | 395,177 | +0.99% |
| 2026-10-23 | 17.37 | 17.625 | 16.05 | 16.16 | 392,285 | -7.23% |
| 2026-10-22 | 17.17 | 17.64 | 17.17 | 17.42 | 156,666 | +1.75% |
| 2026-10-21 | 18.03 | 18.035 | 17.01 | 17.12 | 195,998 | -3.28% |
| 2026-10-20 | 17.75 | 18.09 | 17.67 | 17.7 | 127,013 | +0.06% |
| 2026-10-19 | 17.83 | 17.97 | 17.655 | 17.69 | 184,919 | -1.34% |
| 2026-10-16 | 18.02 | 18.2 | 17.8 | 17.93 | 108,928 | +0.28% |
| 2026-10-15 | 17.83 | 18.02 | 17.67 | 17.88 | 161,785 | +1.36% |
| 2026-10-14 | 18.2 | 18.308 | 17.51 | 17.64 | 146,580 | -3.92% |
| 2026-10-13 | 18.41 | 18.49 | 18.18 | 18.36 | 134,076 | +0.33% |
| 2026-10-12 | 18.04 | 18.395 | 17.83 | 18.3 | 248,384 | +2.12% |
| 2026-10-09 | 17.99 | 18.06 | 17.64 | 17.92 | 212,773 | +0.22% |
| 2026-10-08 | 17.59 | 17.91 | 17.521 | 17.88 | 164,749 | +1.42% |
| 2026-10-07 | 17.74 | 17.88 | 17.6 | 17.63 | 127,031 | -0.68% |
| 2026-10-06 | 17.55 | 17.85 | 17.55 | 17.75 | 151,527 | +1.14% |
| 2026-10-05 | 17.59 | 17.68 | 17.34 | 17.55 | 164,311 | -0.74% |
| 2026-10-02 | 17.5 | 17.74 | 17.37 | 17.68 | 124,400 | +1.84% |
| 2026-10-01 | 17.35 | 17.4 | 16.77 | 17.36 | 213,341 | +0.06% |
| 2026-09-30 | 17.44 | 17.49 | 16.97 | 17.35 | 227,850 | +0.17% |
| 2026-09-29 | 16.89 | 17.4 | 16.7 | 17.32 | 264,073 | +2.55% |
| 2026-09-28 | 17.06 | 17.14 | 16.84 | 16.89 | 149,654 | -1.05% |
| 2026-09-25 | 16.9 | 17.16 | 16.62 | 17.07 | 205,797 | +0.53% |
| 2026-09-24 | 16.83 | 17.05 | 16.8 | 16.98 | 143,216 | +0.59% |
| 2026-09-23 | 17.25 | 17.28 | 16.86 | 16.88 | 182,040 | -2.60% |
| 2026-09-22 | 17.58 | 17.7 | 17.27 | 17.33 | 149,697 | -0.86% |
| 2026-09-21 | 17.78 | 17.805 | 17.46 | 17.48 | 166,401 | -1.41% |
| 2026-09-18 | 17.73 | 17.84 | 17.57 | 17.73 | 377,394 | -0.78% |
| 2026-09-17 | 18 | 18.168 | 17.8 | 17.87 | 132,932 | -0.72% |
| 2026-09-16 | 18.22 | 18.39 | 17.95 | 18 | 178,618 | -1.15% |
| 2026-09-15 | 18.26 | 18.32 | 18.03 | 18.21 | 146,941 | -0.55% |
| 2026-09-14 | 18.35 | 18.42 | 18.141 | 18.31 | 101,729 | +0.00% |
| 2026-09-11 | 18.52 | 18.6 | 18.27 | 18.31 | 116,672 | -0.97% |
| 2026-09-10 | 18.7 | 18.75 | 18.44 | 18.49 | 86,328 | -0.64% |
| 2026-09-09 | 19.36 | 19.845 | 18.79 | 18.93 | 314,551 | -2.57% |
| 2026-09-08 | 19.58 | 19.743 | 19.33 | 19.43 | 92,224 | -1.12% |
| 2026-09-04 | 19.48 | 19.77 | 19.48 | 19.65 | 95,189 | +0.87% |
| 2026-09-03 | 19.5 | 19.58 | 19.307 | 19.48 | 74,161 | +0.15% |
| 2026-09-02 | 19.61 | 19.685 | 19.35 | 19.45 | 101,413 | -0.46% |
| 2026-09-01 | 19.4 | 19.6 | 19.34 | 19.54 | 97,210 | +0.41% |
| 2026-08-31 | 19.46 | 19.505 | 19.23 | 19.46 | 105,389 | -0.36% |
| 2026-08-28 | 19.95 | 19.95 | 19.46 | 19.53 | 72,917 | -0.56% |
| 2026-08-27 | 19.61 | 19.84 | 19.53 | 19.64 | 82,207 | -0.25% |
| 2026-08-26 | 19.71 | 19.82 | 19.505 | 19.69 | 89,039 | -0.10% |
| 2026-08-25 | 20 | 20.09 | 19.56 | 19.71 | 78,743 | -1.20% |
| 2026-08-24 | 19.56 | 19.99 | 19.512 | 19.95 | 204,017 | +2.05% |
| 2026-08-21 | 19.75 | 19.75 | 19.359 | 19.55 | 109,871 | -0.41% |
| 2026-08-20 | 19.66 | 19.89 | 19.56 | 19.63 | 88,834 | -0.91% |
| 2026-08-19 | 19.6 | 19.81 | 19.55 | 19.81 | 123,238 | +1.07% |
| 2026-08-18 | 19.6 | 19.74 | 19.52 | 19.6 | 79,593 | +0.05% |
| 2026-08-17 | 19.63 | 19.675 | 19.43 | 19.59 | 70,162 | -0.81% |
| 2026-08-14 | 19.74 | 19.93 | 19.64 | 19.75 | 75,517 | +0.36% |
| 2026-08-13 | 19.65 | 19.965 | 19.595 | 19.68 | 94,663 | +0.31% |
| 2026-08-12 | 19.51 | 19.92 | 19.476 | 19.62 | 90,915 | +0.05% |
| 2026-08-11 | 19.44 | 19.61 | 19.3 | 19.61 | 96,944 | +0.77% |
| 2026-08-10 | 19.92 | 20.02 | 19.37 | 19.46 | 141,587 | -2.60% |
| 2026-08-07 | 19.82 | 20.08 | 19.75 | 19.98 | 89,625 | +0.10% |
| 2026-08-06 | 19.97 | 20.25 | 19.77 | 19.96 | 106,410 | -0.15% |
| 2026-08-05 | 20.05 | 20.22 | 19.72 | 19.99 | 112,912 | -0.25% |
| 2026-08-04 | 20.29 | 20.29 | 20 | 20.04 | 129,437 | -1.23% |
| 2026-08-03 | 20.37 | 20.8 | 20.13 | 20.29 | 156,245 | +0.55% |
| 2026-07-31 | 20.3 | 20.37 | 19.961 | 20.18 | 173,494 | -0.59% |
| 2026-07-30 | 20.46 | 20.5 | 20.04 | 20.3 | 150,088 | -0.15% |
| 2026-07-29 | 20.88 | 21.556 | 20.22 | 20.33 | 340,151 | -0.39% |
| 2026-07-28 | 20.53 | 20.53 | 19.75 | 20.41 | 244,472 | -1.11% |
| 2026-07-27 | 20.53 | 20.96 | 20.46 | 20.64 | 168,518 | +0.73% |
| 2026-07-24 | 21.13 | 21.43 | 20.39 | 20.49 | 212,270 | -0.19% |
| 2026-07-23 | 20.72 | 20.98 | 20.43 | 20.53 | 125,711 | -1.68% |
| 2026-07-22 | 21.16 | 21.46 | 20.85 | 20.88 | 129,493 | -1.83% |
| 2026-07-21 | 20.89 | 21.34 | 20.882 | 21.27 | 141,583 | +1.05% |
| 2026-07-20 | 21.88 | 21.99 | 20.88 | 21.05 | 213,825 | -3.22% |
| 2026-07-17 | 21.2 | 21.88 | 21.2 | 21.75 | 221,909 | +2.59% |
| 2026-07-16 | 20.47 | 21.24 | 20.465 | 21.2 | 106,421 | +4.02% |
| 2026-07-15 | 21 | 21.19 | 20.37 | 20.38 | 120,624 | -1.12% |
| 2026-07-14 | 20.38 | 20.77 | 20.37 | 20.61 | 108,306 | +1.28% |
| 2026-07-13 | 20.47 | 20.745 | 20.33 | 20.35 | 128,456 | -1.07% |
| 2026-07-10 | 20.5 | 20.704 | 20.405 | 20.57 | 76,574 | +0.59% |
| 2026-07-09 | 20.53 | 20.69 | 20.215 | 20.45 | 91,850 | +0.99% |
| 2026-07-08 | 20.04 | 20.5 | 20.01 | 20.25 | 165,469 | +1.05% |
| 2026-07-07 | 20.55 | 20.9 | 20.04 | 20.04 | 150,072 | -2.39% |
| 2026-07-06 | 20.47 | 20.721 | 20.34 | 20.53 | 136,044 | -0.44% |
| 2026-07-02 | 20.92 | 21.045 | 20.5 | 20.62 | 122,165 | -1.67% |
| 2026-07-01 | 20.84 | 21.15 | 20.69 | 20.97 | 223,007 | +1.01% |
| 2026-06-30 | 20.68 | 20.92 | 20.63 | 20.76 | 201,159 | -2.35% |
| 2026-06-29 | 20.82 | 21.315 | 20.62 | 21.26 | 177,800 | +2.26% |
| 2026-06-26 | 20.28 | 21.2 | 20.25 | 20.79 | 604,218 | +2.67% |
| 2026-06-25 | 20.12 | 21 | 19.88 | 20.25 | 305,357 | +0.35% |
| 2026-06-24 | 19.62 | 20.49 | 19.5 | 20.18 | 169,351 | +3.33% |
| 2026-06-23 | 19.4 | 19.59 | 19.01 | 19.53 | 191,417 | +1.40% |
| 2026-06-22 | 19.13 | 19.42 | 19.02 | 19.26 | 155,527 | +0.68% |
| 2026-06-18 | 19.39 | 19.65 | 18.8 | 19.13 | 451,697 | -0.47% |
| 2026-06-17 | 20 | 20.212 | 19.04 | 19.22 | 285,345 | -4.33% |
| 2026-06-16 | 20.1 | 20.38 | 20 | 20.09 | 198,939 | +0.55% |
| 2026-06-15 | 20.2 | 20.3 | 19.95 | 19.98 | 129,168 | -0.84% |
| 2026-06-12 | 19.86 | 20.19 | 19.705 | 20.15 | 100,783 | +2.03% |
| 2026-06-11 | 20 | 20.14 | 19.67 | 19.75 | 82,340 | -0.80% |
| 2026-06-10 | 19.85 | 20.32 | 19.81 | 20.21 | 184,191 | +2.43% |
| 2026-06-09 | 19.61 | 19.9 | 19.43 | 19.73 | 181,583 | +1.39% |
| 2026-06-08 | 19.7 | 19.76 | 19.4 | 19.46 | 121,831 | -1.02% |
| 2026-06-05 | 19.25 | 19.715 | 19.25 | 19.66 | 134,360 | +2.13% |
| 2026-06-04 | 19.27 | 19.41 | 19 | 19.25 | 85,818 | +1.21% |
| 2026-06-03 | 19.31 | 19.5 | 18.97 | 19.02 | 106,813 | -2.11% |
| 2026-06-02 | 19.14 | 19.535 | 19.14 | 19.43 | 111,965 | +1.46% |
| 2026-06-01 | 19.28 | 19.44 | 19.1 | 19.15 | 184,670 | -0.62% |
| 2026-05-29 | 19.6 | 19.78 | 19.24 | 19.27 | 105,808 | -1.78% |
| 2026-05-28 | 19.25 | 19.65 | 19.21 | 19.62 | 164,116 | +1.45% |
| 2026-05-27 | 19.62 | 19.67 | 19.28 | 19.34 | 111,708 | -1.23% |
| 2026-05-26 | 19.41 | 19.67 | 19.258 | 19.58 | 181,817 | +1.50% |
| 2026-05-22 | 19.08 | 19.29 | 18.85 | 19.29 | 147,916 | +1.31% |
| 2026-05-21 | 19.11 | 19.26 | 18.85 | 19.04 | 211,989 | -0.37% |
| 2026-05-20 | 19.11 | 19.26 | 18.995 | 19.11 | 316,025 | +0.00% |
| 2026-05-19 | 18.97 | 19.28 | 18.945 | 19.11 | 179,032 | +0.58% |
| 2026-05-18 | 18.93 | 19.19 | 18.885 | 19 | 165,810 | +1.44% |
| 2026-05-15 | 18.89 | 19.12 | 18.67 | 18.73 | 99,472 | -1.42% |
| 2026-05-14 | 18.89 | 19.11 | 18.876 | 19 | 120,007 | +0.53% |
| 2026-05-13 | 19.05 | 19.194 | 18.8 | 18.9 | 117,663 | -1.00% |