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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.87	20.03	20.03	20.14	19.82	284,036
February 19, 2026	20.21	20	20	20.47	19.75	141,428
February 18, 2026	20.38	20.24	20.24	20.52	20.08	268,300
February 17, 2026	20.62	20.39	20.39	20.72	20.16	256,242
February 13, 2026	20.17	20.53	20.53	20.8	20.17	271,287
February 12, 2026	19.85	20.11	20.17	20.38	19.73	317,540
February 11, 2026	19.85	19.53	19.53	19.9	19.5	112,685
February 10, 2026	19.72	19.85	19.85	20.07	19.66	246,300
February 09, 2026	19.65	19.51	19.51	19.85	19.4	183,700
February 06, 2026	18.83	19.64	19.64	19.9	18.72	315,433
February 05, 2026	18.22	18.48	18.48	18.61	17.9	198,142
February 04, 2026	17.9	18.07	18.07	18.3	17.81	182,048
February 03, 2026	17.64	17.9	17.9	17.99	17.6	144,200
February 02, 2026	17.51	17.66	17.66	17.78	17.32	150,800
January 30, 2026	17.33	17.62	17.62	17.66	17.25	129,238
January 29, 2026	17.31	17.5	17.5	17.62	17.17	76,841
January 28, 2026	17.85	17.22	17.22	18.03	17.16	191,800
January 27, 2026	17.64	17.84	17.84	17.92	17.58	105,236
January 26, 2026	18.26	17.7	17.7	18.26	17.54	185,600
January 23, 2026	17.96	18.22	18.22	18.25	17.9	131,834
January 22, 2026	17.95	17.88	17.88	18.32	17.78	273,477
January 21, 2026	17.5	17.79	17.79	17.8	17.4	87,494
January 20, 2026	17.38	17.53	17.53	17.65	17.32	137,613
January 16, 2026	17.29	17.55	17.55	17.64	17.21	141,239
January 15, 2026	17.05	17.38	17.38	17.5	17	240,514
January 14, 2026	17.11	16.95	16.95	17.11	16.73	138,400
January 13, 2026	17.24	17.04	17.04	17.32	17.04	121,050
January 12, 2026	17	17.18	17.18	17.3	16.89	131,408
January 09, 2026	17.02	17.01	17.01	17.13	16.81	210,833
January 08, 2026	17.05	17.07	17.07	17.24	17.02	138,600
January 07, 2026	16.93	17.02	17.02	17.03	16.79	123,926
January 06, 2026	16.8	16.89	16.89	16.91	16.6	134,917
January 05, 2026	16.74	16.71	16.71	16.74	16.38	164,138
January 02, 2026	16.73	16.79	16.79	16.81	16.38	151,596
December 31, 2025	16.82	16.72	16.72	16.85	16.55	101,644
December 30, 2025	16.61	16.8	16.8	16.86	16.58	98,619
December 29, 2025	16.5	16.56	16.56	16.66	16.42	115,000
December 26, 2025	16.36	16.45	16.45	16.47	16.22	63,000
December 24, 2025	16.3	16.38	16.38	16.42	16.24	46,100
December 23, 2025	16.36	16.26	16.26	16.49	16.26	117,800
December 22, 2025	16.52	16.46	16.46	16.89	16.39	152,600
December 19, 2025	16.67	16.48	16.48	16.73	16.48	643,800
December 18, 2025	16.89	16.63	16.63	16.94	16.41	236,524
December 17, 2025	16.85	16.87	16.87	16.96	16.62	188,143
December 16, 2025	17.19	16.82	16.82	17.2	16.79	398,570
December 15, 2025	17.12	17.24	17.24	17.36	16.89	452,800
December 12, 2025	17	16.99	16.99	17.03	16.73	187,500
December 11, 2025	17.34	16.93	16.93	17.34	16.85	195,200
December 10, 2025	17.79	17.54	17.26	17.88	17.45	259,908
December 09, 2025	17.49	17.61	17.32	17.79	17.42	179,474
December 08, 2025	17.61	17.45	17.17	17.61	17.1	124,985
December 05, 2025	17.31	17.51	17.51	17.55	17.28	110,300
December 04, 2025	17.32	17.33	17.33	17.52	17.26	93,360
December 03, 2025	17.25	17.32	17.32	17.54	17.2	118,314
December 02, 2025	17.2	17.24	17.24	17.44	17	112,200
December 01, 2025	17.4	17.11	17.11	17.5	17.09	228,121
November 28, 2025	17.38	17.34	17.34	17.39	17.1	63,621
November 26, 2025	17.34	17.33	17.33	17.5	17.14	248,300
November 25, 2025	17.1	17.39	17.39	17.51	17.05	249,200
November 24, 2025	16.83	17.01	17.01	17.09	16.7	232,964

Alpine Income Property Trust, Inc. (PINE) NYSE