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 $1,587.73 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,419.13, while $1000 invested 1 year ago would be worth $1,482.73. This corresponds to total returns of 58.77%, 41.91%, 48.27%, respectively, with annualized returns of 7.15%, 7.25%, 48.27%.

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
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
July 06, 2026	20.47	20.53	20.53	20.72	20.34	136,044
July 02, 2026	20.92	20.62	20.62	21.05	20.5	120,448
July 01, 2026	20.84	20.97	20.97	21.15	20.69	220,432
June 30, 2026	20.68	20.76	20.76	20.92	20.63	196,246
June 29, 2026	20.82	21.26	21.26	21.32	20.62	176,104
June 26, 2026	20.28	20.79	20.79	21.2	20.25	604,217
June 25, 2026	20.12	20.25	20.25	21	19.88	302,389
June 24, 2026	19.62	20.18	20.18	20.49	19.5	165,304
June 23, 2026	19.4	19.53	19.53	19.59	19.01	191,398
June 22, 2026	19.13	19.26	19.26	19.42	19.02	155,500
June 18, 2026	19.39	19.13	19.13	19.65	18.8	447,591
June 17, 2026	20	19.22	19.22	20.21	19.04	285,325
June 16, 2026	20.1	20.09	20.09	20.38	20	194,813
June 15, 2026	20.2	19.98	19.98	20.3	19.95	124,918
June 12, 2026	19.86	20.15	20.15	20.19	19.7	96,489
June 11, 2026	20	19.75	19.75	20.14	19.67	82,164
June 10, 2026	19.85	20.21	20.21	20.32	19.81	183,940
June 09, 2026	19.61	19.73	19.73	19.9	19.43	181,582
June 08, 2026	19.7	19.46	19.46	19.76	19.4	121,440
June 05, 2026	19.25	19.66	19.66	19.72	19.25	0
June 04, 2026	19.27	19.25	19.25	19.41	19	85,818
June 03, 2026	19.31	19.02	19.02	19.5	18.97	105,403
June 02, 2026	19.14	19.43	19.43	19.54	19.14	111,162
June 01, 2026	19.28	19.15	19.15	19.44	19.1	175,008
May 29, 2026	19.6	19.27	19.27	19.78	19.24	105,745
May 28, 2026	19.25	19.62	19.62	19.65	19.21	164,115
May 27, 2026	19.62	19.34	19.34	19.67	19.28	109,617
May 26, 2026	19.41	19.58	19.58	19.67	19.26	154,780
May 22, 2026	19.08	19.29	19.29	19.29	18.85	13,857
May 21, 2026	19.11	19.04	19.04	19.26	18.85	211,989
May 20, 2026	19.11	19.11	19.11	19.26	19	316,014
May 19, 2026	18.97	19.11	19.11	19.28	18.94	164,081
May 18, 2026	18.93	19	19	19.19	18.89	161,129
May 15, 2026	18.89	18.73	18.73	19.12	18.67	99,405
May 14, 2026	18.89	19	19	19.11	18.88	117,259
May 13, 2026	19.05	18.9	18.9	19.15	18.8	102,117
May 12, 2026	19.25	19.09	19.09	19.31	19.05	88,494
May 11, 2026	19.42	19.15	19.15	19.5	19.04	148,655
May 08, 2026	19.51	19.36	19.36	19.84	19.26	146,340
May 07, 2026	19.46	19.64	19.64	19.92	19.22	212,947
May 06, 2026	19.5	19.48	19.48	19.69	19.43	178,387
May 05, 2026	19.65	19.45	19.45	19.72	19.37	207,533