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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	16.54	16.58	16.58	16.69	16.5	53,508
March 06, 2025	16.28	16.56	16.56	16.62	16.23	68,667
March 05, 2025	16.29	16.4	16.4	16.51	16.29	58,793
March 04, 2025	16.42	16.44	16.44	16.62	16.35	57,800
March 03, 2025	16.49	16.58	16.58	16.72	16.49	105,814
February 28, 2025	16.52	16.58	16.58	16.62	16.46	62,577
February 27, 2025	16.52	16.53	16.53	16.74	16.52	45,023
February 26, 2025	16.56	16.59	16.59	16.63	16.48	62,453
February 25, 2025	16.64	16.58	16.58	16.75	16.58	77,924
February 24, 2025	16.55	16.56	16.56	16.72	16.54	60,315
February 21, 2025	16.54	16.47	16.47	16.64	16.43	73,286
February 20, 2025	16.39	16.44	16.44	16.53	16.39	64,628
February 19, 2025	16.49	16.44	16.44	16.55	16.43	45,604
February 18, 2025	16.43	16.5	16.5	16.56	16.38	69,900
February 14, 2025	16.58	16.43	16.43	16.63	16.41	54,800
February 13, 2025	16.44	16.5	16.5	16.65	16.39	93,300
February 12, 2025	16.25	16.44	16.44	16.91	16.2	137,143
February 11, 2025	15.86	16.09	16.09	16.15	15.86	102,419
February 10, 2025	16.19	16.03	16.03	16.22	15.8	152,500
February 07, 2025	16.55	16.22	16.22	16.62	16	252,000
February 06, 2025	17.28	17.2	17.2	17.4	17.17	100,569
February 05, 2025	17.11	17.32	17.32	17.39	17.07	58,488
February 04, 2025	16.9	17.07	17.07	17.08	16.74	68,928
February 03, 2025	16.74	17	17	17.14	16.64	147,400
January 31, 2025	16.38	16.86	16.86	16.89	16.38	126,037
January 30, 2025	16.49	16.46	16.46	16.6	16.36	93,709
January 29, 2025	16.62	16.39	16.39	16.68	16.36	92,700
January 28, 2025	16.82	16.67	16.67	16.85	16.42	79,225
January 27, 2025	16.27	16.88	16.88	16.96	16.27	96,300
January 24, 2025	16.23	16.26	16.26	16.27	16.06	187,236
January 23, 2025	16.36	16.21	16.21	16.51	16.1	102,600
January 22, 2025	16.78	16.4	16.4	16.78	16.36	92,600
January 21, 2025	17.04	16.84	16.84	17.08	16.8	99,400
January 17, 2025	17.04	16.98	16.98	17.08	16.8	117,900
January 16, 2025	16.7	17.02	17.02	17.03	16.67	109,980
January 15, 2025	17.05	16.79	16.79	17.09	16.7	41,734
January 14, 2025	16.75	16.75	16.75	16.82	16.61	47,400
January 13, 2025	16.46	16.61	16.61	16.62	16.3	49,705
January 10, 2025	16.63	16.48	16.48	16.63	16.34	72,400
January 08, 2025	16.73	16.78	16.78	16.8	16.54	48,406
January 07, 2025	16.99	16.73	16.73	17.08	16.61	46,311
January 06, 2025	17.1	16.91	16.91	17.19	16.86	101,722
January 03, 2025	16.68	16.92	16.92	17.02	16.67	68,400
January 02, 2025	16.87	16.68	16.68	17.02	16.62	94,294
December 31, 2024	16.76	16.79	16.79	16.89	16.62	124,000
December 30, 2024	16.34	16.65	16.65	16.66	16.34	109,701
December 27, 2024	16.3	16.21	16.21	16.5	16.1	110,200
December 26, 2024	16.32	16.42	16.42	16.51	16.21	64,500
December 24, 2024	16.33	16.41	16.41	16.42	16.22	29,618
December 23, 2024	16.34	16.29	16.29	16.35	16.15	98,928
December 20, 2024	16.22	16.39	16.39	16.69	16.22	213,546
December 19, 2024	16.54	16.4	16.4	16.62	16.37	100,935
December 18, 2024	17.22	16.47	16.47	17.26	16.37	99,600
December 17, 2024	17.12	17.26	17.26	17.37	17.12	101,100
December 16, 2024	17.04	17.24	17.24	17.35	17.04	91,231
December 13, 2024	17.21	17.1	17.1	17.42	17.06	56,500
December 12, 2024	17.47	17.21	17.21	17.5	17.19	63,000
December 11, 2024	17.5	17.74	17.46	17.74	17.42	95,100
December 10, 2024	17.51	17.46	17.18	17.56	17.41	80,408
December 09, 2024	17.64	17.59	17.31	17.79	17.52	65,621

Alpine Income Property Trust, Inc. (PINE) NYSE