Alpine Income Property Trust, Inc. - PINE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.11	15.37	15.37	15.38	15.04	90,500
November 06, 2025	14.95	15.02	15.02	15.07	14.85	98,423
November 05, 2025	14.55	14.97	14.97	15	14.51	79,218
November 04, 2025	14.68	14.79	14.79	14.89	14.62	83,364
November 03, 2025	14.64	14.62	14.62	14.9	14.35	109,737
October 31, 2025	14.55	14.68	14.68	14.75	14.35	119,800
October 30, 2025	14.42	14.49	14.49	14.72	14.35	69,956
October 29, 2025	14.54	14.5	14.5	14.8	14.43	146,600
October 28, 2025	14.27	14.5	14.5	14.54	14.1	115,488
October 27, 2025	13.88	14.3	14.3	14.32	13.85	176,637
October 24, 2025	13.94	13.81	13.81	13.94	13.63	145,900
October 23, 2025	13.91	13.94	13.94	13.94	13.76	93,300
October 22, 2025	13.74	13.83	13.83	13.94	13.65	90,314
October 21, 2025	13.7	13.72	13.72	13.79	13.65	91,263
October 20, 2025	13.86	13.81	13.81	13.98	13.77	133,800
October 17, 2025	13.79	13.86	13.86	14	13.79	72,143
October 16, 2025	13.77	13.8	13.8	13.88	13.67	83,900
October 15, 2025	13.72	13.72	13.72	13.84	13.57	86,349
October 14, 2025	13.43	13.71	13.71	13.85	13.43	100,600
October 13, 2025	13.24	13.52	13.52	13.52	13.1	96,328
October 10, 2025	13.29	13.18	13.18	13.42	13.18	98,600
October 09, 2025	13.46	13.32	13.32	13.58	13.26	101,900
October 08, 2025	13.45	13.46	13.46	13.63	13.38	108,700
October 07, 2025	13.69	13.44	13.44	13.86	13.42	125,983
October 06, 2025	14.07	13.67	13.67	14.07	13.66	133,369
October 03, 2025	13.99	14.07	14.07	14.25	13.99	49,000
October 02, 2025	14.25	13.98	13.98	14.25	13.95	67,910
October 01, 2025	14.13	14.22	14.22	14.26	14.05	82,622
September 30, 2025	14.05	14.17	14.17	14.23	14.02	87,000
September 29, 2025	14.05	14.08	14.08	14.1	13.96	70,501
September 26, 2025	14.15	14.08	14.08	14.25	14	61,486
September 25, 2025	14.29	14.09	14.09	14.3	14.01	59,813
September 24, 2025	14.36	14.3	14.3	14.36	14.2	54,709
September 23, 2025	14.22	14.37	14.37	14.41	14.21	56,043
September 22, 2025	14.46	14.24	14.24	14.51	14.21	68,600
September 19, 2025	14.68	14.48	14.48	14.68	14.42	153,200
September 18, 2025	14.61	14.64	14.64	14.66	14.53	74,300
September 17, 2025	14.58	14.6	14.6	14.87	14.53	63,400
September 16, 2025	14.73	14.53	14.53	14.78	14.5	57,114
September 15, 2025	14.66	14.72	14.72	14.81	14.56	53,000
September 12, 2025	14.99	14.67	14.67	14.99	14.66	48,104
September 11, 2025	14.92	14.89	14.89	15.09	14.86	69,900
September 10, 2025	15.25	15.32	15.32	15.36	15.09	114,600
September 09, 2025	15.26	15.19	15.19	15.31	15.16	59,111
September 08, 2025	15.59	15.28	15.28	15.59	15.24	62,700
September 05, 2025	15.28	15.47	15.47	15.5	15.28	79,515
September 04, 2025	15.23	15.2	15.2	15.27	15.13	50,526
September 03, 2025	15.15	15.13	15.13	15.28	15.12	68,209
September 02, 2025	15.26	15.19	15.19	15.33	15.1	90,504
August 29, 2025	15.19	15.27	15.27	15.32	15.14	94,316
August 28, 2025	15.18	15.11	15.11	15.38	15.04	55,022
August 27, 2025	15.01	15.21	15.21	15.25	14.98	68,200
August 26, 2025	15.2	15.05	15.05	15.25	15.04	40,864
August 25, 2025	15.17	15.15	15.15	15.26	15.11	54,862
August 22, 2025	15.11	15.21	15.21	15.37	15.11	67,950
August 21, 2025	14.82	14.99	14.99	15.09	14.79	90,600
August 20, 2025	14.9	14.9	14.9	15.05	14.77	79,200
August 19, 2025	14.56	14.9	14.9	14.9	14.56	80,732
August 18, 2025	14.55	14.47	14.47	14.73	14.45	89,500
August 15, 2025	14.62	14.6	14.6	14.67	14.48	63,038

Alpine Income Property Trust, Inc. (PINE) NYSE