Alpine Income Property Trust, Inc. (PINE) NYSE

Currency In USD

PINE Historical Return

If you invested $1000 in Alpine Income Property Trust, Inc. (PINE) since IPO date, it would be worth $1,365.85 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,257.06, while $1000 invested 1 year ago would be worth $1,283.07. This corresponds to total returns of 36.59%, 25.71%, 28.31%, respectively, with annualized returns of 4.65%, 4.68%, 28.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PINE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	17.35	17.36	17.36	17.4	16.77	213,392
September 30, 2026	17.44	17.35	17.35	17.49	16.97	227,856
September 29, 2026	16.89	17.32	17.32	17.4	16.7	264,074
September 28, 2026	17.06	16.89	16.89	17.14	16.84	149,705
September 25, 2026	16.9	17.07	17.07	17.16	16.62	207,398
September 24, 2026	16.83	16.98	16.98	17.05	16.8	145,172
September 23, 2026	17.25	16.88	16.88	17.28	16.86	182,042
September 22, 2026	17.58	17.33	17.33	17.7	17.27	149,740
September 21, 2026	17.74	17.48	17.48	17.77	17.46	166,402
September 18, 2026	17.73	17.73	17.73	17.84	17.57	403,979
September 17, 2026	18	17.87	17.87	18.17	17.8	132,939
September 16, 2026	18.22	18	18	18.39	17.95	178,669
September 15, 2026	18.26	18.21	18.21	18.32	18.03	146,942
September 11, 2026	18.52	18.31	18.31	18.56	18.27	116,676
September 10, 2026	18.7	18.49	18.49	18.75	18.44	100,200
September 09, 2026	19.36	18.93	18.93	19.84	18.79	314,553
September 08, 2026	19.58	19.43	19.43	19.74	19.33	92,088
September 04, 2026	19.48	19.65	19.65	19.77	19.48	69,148
September 03, 2026	19.5	19.48	19.48	19.58	19.31	74,157
September 02, 2026	19.61	19.45	19.45	19.68	19.35	100,506
September 01, 2026	19.4	19.54	19.54	19.6	19.34	97,203
August 31, 2026	19.46	19.46	19.46	19.51	19.23	105,347
August 28, 2026	19.95	19.53	19.53	19.95	19.46	72,916
August 27, 2026	19.61	19.64	19.64	19.84	19.53	82,206
August 26, 2026	19.71	19.69	19.69	19.82	19.51	88,997
August 25, 2026	20	19.71	19.71	20.09	19.56	78,737
August 24, 2026	19.56	19.95	19.95	19.99	19.51	204,013
August 21, 2026	19.75	19.55	19.55	19.75	19.36	109,819
August 20, 2026	19.66	19.63	19.63	19.89	19.56	88,833
August 19, 2026	19.81	19.81	19.81	19.81	19.56	0
August 18, 2026	19.6	19.6	19.6	19.74	19.52	79,590
August 17, 2026	19.63	19.59	19.59	19.68	19.43	70,158
August 14, 2026	19.74	19.75	19.75	19.93	19.64	75,514
August 13, 2026	19.65	19.68	19.68	19.96	19.6	94,662
August 12, 2026	19.51	19.62	19.62	19.78	19.48	0
August 11, 2026	19.44	19.61	19.61	19.61	19.3	0
August 10, 2026	19.92	19.46	19.46	20.02	19.37	141,097
August 07, 2026	19.82	19.98	19.98	20.08	19.75	89,624
August 06, 2026	19.97	19.96	19.96	20.25	19.77	106,013
August 05, 2026	20.05	19.99	19.99	20.22	19.72	112,906
August 04, 2026	20.29	20.04	20.04	20.29	20	129,435
August 03, 2026	20.37	20.29	20.29	20.8	20.13	156,215
July 31, 2026	20.3	20.18	20.18	20.37	19.96	173,330
July 30, 2026	20.46	20.3	20.3	20.5	20.04	150,087
July 29, 2026	20.88	20.33	20.33	21.56	20.22	340,147
July 28, 2026	20.53	20.41	20.41	20.53	19.75	244,458
July 27, 2026	20.53	20.64	20.64	20.96	20.46	168,518
July 23, 2026	20.72	20.53	20.53	20.98	20.43	125,709
July 22, 2026	21.16	20.88	20.88	21.46	20.85	129,492
July 21, 2026	20.89	21.27	21.27	21.34	20.88	141,496
July 20, 2026	21.88	21.05	21.05	21.99	20.88	213,824
July 17, 2026	21.2	21.75	21.75	21.88	21.2	221,908
July 16, 2026	20.47	21.2	21.2	21.24	20.47	106,421
July 15, 2026	21.15	20.38	20.38	21.19	20.38	119,510
July 14, 2026	20.38	20.61	20.61	20.77	20.37	108,301
July 13, 2026	20.47	20.35	20.35	20.75	20.33	128,438
July 10, 2026	20.5	20.57	20.57	20.7	20.41	76,524
July 09, 2026	20.53	20.45	20.45	20.69	20.22	90,580
July 08, 2026	20.04	20.25	20.25	20.5	20.01	165,469
July 07, 2026	20.55	20.04	20.04	20.9	20.04	150,072