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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	15.96	15.48	15.48	16.47	15.4	117,649
April 04, 2025	16.33	16.28	16.28	16.63	16	78,654
April 03, 2025	16.54	16.49	16.49	16.84	16.47	70,342
April 02, 2025	17.04	16.73	16.73	17.11	16.66	51,000
April 01, 2025	16.76	17.13	17.13	17.32	16.57	202,303
March 31, 2025	16.64	16.72	16.72	16.83	16.61	96,341
March 28, 2025	16.57	16.61	16.61	16.65	16.5	54,771
March 27, 2025	16.54	16.48	16.48	16.65	16.47	41,647
March 26, 2025	16.39	16.5	16.5	16.52	16.35	45,217
March 25, 2025	16.36	16.32	16.32	16.43	16.22	70,400
March 24, 2025	16.3	16.4	16.4	16.5	16.26	54,617
March 21, 2025	16.35	16.21	16.21	16.37	16.14	125,271
March 20, 2025	16.35	16.45	16.45	16.53	16.29	50,300
March 19, 2025	16.38	16.44	16.44	16.54	16.29	72,100
March 18, 2025	16.25	16.32	16.32	16.43	16.2	55,118
March 17, 2025	16.06	16.21	16.21	16.42	16.06	63,504
March 14, 2025	15.8	16.17	16.17	16.2	15.8	89,100
March 13, 2025	15.75	15.78	15.78	16.05	15.71	77,900
March 12, 2025	16.09	16.09	16.09	16.29	15.87	117,100
March 11, 2025	16.42	16.08	16.08	16.64	16.05	98,100
March 10, 2025	16.6	16.36	16.36	16.76	16.35	84,600
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

Alpine Income Property Trust, Inc. (PINE) NYSE