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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.62	14.6	14.6	14.67	14.48	63,038
August 14, 2025	14.6	14.66	14.66	15	14.6	82,710
August 13, 2025	14.57	14.76	14.76	14.79	14.49	84,500
August 12, 2025	14.36	14.49	14.49	14.52	14.23	66,300
August 11, 2025	14.26	14.27	14.27	14.32	14.17	70,100
August 08, 2025	14.13	14.14	14.14	14.26	14.07	58,877
August 07, 2025	14.2	14.18	14.18	14.38	14.05	40,547
August 06, 2025	14.35	14.2	14.2	14.37	14.17	63,420
August 05, 2025	14.28	14.31	14.31	14.39	14.17	66,700
August 04, 2025	14.17	14.33	14.33	14.41	14.15	68,023
August 01, 2025	14.08	14.13	14.13	14.22	14.01	94,425
July 31, 2025	14.01	14.05	14.05	14.16	13.96	98,900
July 30, 2025	14.37	14.09	14.09	14.45	14.02	93,286
July 29, 2025	14.07	14.52	14.52	14.62	14.03	133,200
July 28, 2025	14.32	13.96	13.96	14.35	13.95	94,400
July 25, 2025	14.61	14.28	14.28	14.7	14.1	106,100
July 24, 2025	14.35	14.46	14.46	14.58	14.27	88,129
July 23, 2025	14.51	14.51	14.51	14.59	14.47	74,500
July 22, 2025	14.43	14.56	14.56	14.68	14.43	100,856
July 21, 2025	14.33	14.44	14.44	14.47	14.33	81,000
July 18, 2025	14.29	14.3	14.3	14.38	14.07	137,700
July 17, 2025	14.33	14.31	14.31	14.43	14.24	114,900
July 16, 2025	14.46	14.38	14.38	14.56	14.24	110,841
July 15, 2025	14.75	14.46	14.46	14.76	14.33	137,010
July 14, 2025	14.55	14.75	14.75	14.77	14.55	92,947
July 11, 2025	14.51	14.59	14.59	14.67	14.41	189,800
July 10, 2025	14.58	14.52	14.52	14.66	14.51	83,504
July 09, 2025	14.81	14.53	14.53	14.89	14.52	56,100
July 08, 2025	14.5	14.76	14.76	14.8	14.49	155,651
July 07, 2025	14.6	14.53	14.53	14.7	14.43	113,612
July 03, 2025	14.62	14.64	14.64	14.73	14.58	54,916
July 02, 2025	14.66	14.59	14.59	14.71	14.56	79,134
July 01, 2025	14.65	14.64	14.64	14.94	14.62	117,313
June 30, 2025	14.82	14.71	14.71	14.87	14.65	86,100
June 27, 2025	14.9	14.78	14.78	14.94	14.68	192,900
June 26, 2025	14.87	14.83	14.83	15.01	14.68	79,731
June 25, 2025	15.13	14.78	14.78	15.13	14.75	55,900
June 24, 2025	15.23	15.19	15.19	15.32	15.07	40,711
June 23, 2025	15	15.26	15.26	15.29	15	44,741
June 20, 2025	15.11	15	15	15.19	14.93	67,844
June 18, 2025	15.01	15.05	15.05	15.15	14.97	48,845
June 17, 2025	14.85	15.01	15.01	15.04	14.8	37,449
June 16, 2025	14.85	14.88	14.88	15	14.74	70,307
June 13, 2025	14.83	14.81	14.81	14.9	14.7	77,014
June 12, 2025	15.25	14.94	14.94	15.39	14.93	75,100
June 11, 2025	15.65	15.53	15.24	15.7	15.43	93,146
June 10, 2025	15.55	15.57	15.28	15.68	15.42	85,504
June 09, 2025	15.36	15.45	15.17	15.48	15.23	84,351
June 06, 2025	15.39	15.38	15.38	15.47	15.16	56,841
June 05, 2025	15.17	15.33	15.33	15.34	15.02	80,300
June 04, 2025	15.44	15.22	15.22	15.52	15.16	66,115
June 03, 2025	15.4	15.5	15.5	15.53	15.33	60,100
June 02, 2025	15.25	15.44	15.44	15.44	15.18	211,900
May 30, 2025	15.33	15.32	15.32	15.39	15.25	57,300
May 29, 2025	15.19	15.35	15.35	15.37	15.16	93,938
May 28, 2025	15.13	15.18	15.18	15.18	14.97	66,600
May 27, 2025	14.9	15.12	15.12	15.14	14.85	59,628
May 23, 2025	14.66	14.9	14.9	14.93	14.66	60,151
May 22, 2025	14.8	14.81	14.81	14.95	14.77	51,033
May 21, 2025	15.05	14.87	14.87	15.05	14.81	55,591

Alpine Income Property Trust, Inc. (PINE) NYSE