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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	15.18	15.15	15.15	15.27	15.11	46,387
May 19, 2025	15.07	15.25	15.25	15.3	15.07	56,028
May 16, 2025	15.05	15.24	15.24	15.28	15.05	74,694
May 15, 2025	14.77	15.05	15.05	15.1	14.77	69,341
May 14, 2025	15.05	14.77	14.77	15.17	14.65	85,004
May 13, 2025	15.32	15.1	15.1	15.35	15.06	73,562
May 12, 2025	15.41	15.26	15.26	15.45	15.11	102,934
May 09, 2025	15.06	15.18	15.18	15.23	15	44,518
May 08, 2025	15.17	15.04	15.04	15.23	14.94	50,514
May 07, 2025	15.31	15.15	15.15	15.41	15.1	57,328
May 06, 2025	15.16	15.23	15.23	15.35	15.1	61,700
May 05, 2025	15.37	15.22	15.22	15.5	15.2	38,360
May 02, 2025	15.4	15.46	15.46	15.51	15.23	71,022
May 01, 2025	15.45	15.42	15.42	15.49	15.27	53,200
April 30, 2025	15.46	15.45	15.45	15.68	15.28	78,447
April 29, 2025	15.38	15.57	15.57	15.73	15.38	84,248
April 28, 2025	15.49	15.4	15.4	15.63	15.24	101,528
April 25, 2025	15.8	15.48	15.48	15.95	14.92	174,524
April 24, 2025	16.34	16.28	16.28	16.44	16.26	51,911
April 23, 2025	16.65	16.34	16.34	16.65	16.33	51,300
April 22, 2025	16.55	16.57	16.57	16.68	16.39	56,946
April 21, 2025	16.42	16.45	16.45	16.55	16.26	60,208
April 17, 2025	16.34	16.48	16.48	16.61	16.34	57,677
April 16, 2025	16.2	16.41	16.41	16.6	16.16	110,110
April 15, 2025	16.05	16.14	16.14	16.36	16.05	85,927
April 14, 2025	15.56	15.92	15.92	16.04	15.55	79,532
April 11, 2025	15.18	15.43	15.43	15.48	15	72,606
April 10, 2025	15.4	15.28	15.28	15.93	15.08	110,937
April 09, 2025	15.04	15.6	15.6	15.99	14.51	141,700
April 08, 2025	15.61	15.19	15.19	15.79	15.08	119,325

Alpine Income Property Trust, Inc. (PINE) NYSE