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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.32	17.33	17.33	17.52	17.26	93,360
December 03, 2025	17.25	17.32	17.32	17.54	17.2	118,314
December 02, 2025	17.2	17.24	17.24	17.44	17	112,200
December 01, 2025	17.4	17.11	17.11	17.5	17.09	228,121
November 28, 2025	17.38	17.34	17.34	17.39	17.1	63,621
November 26, 2025	17.34	17.33	17.33	17.5	17.14	248,300
November 25, 2025	17.1	17.39	17.39	17.51	17.05	249,200
November 24, 2025	16.83	17.01	17.01	17.09	16.7	232,964
November 21, 2025	16.44	16.73	16.73	16.93	16.29	260,138
November 20, 2025	16.9	16.37	16.37	16.9	16.33	171,388
November 19, 2025	16.94	16.12	16.12	16.94	16.11	134,706
November 18, 2025	16.46	16.56	16.56	16.7	16.2	162,700
November 17, 2025	16.41	16.43	16.43	16.64	16.35	117,123
November 14, 2025	16.5	16.43	16.43	16.53	16.07	108,805
November 13, 2025	16.48	16.4	16.4	16.52	16.22	84,300
November 12, 2025	16.45	16.48	16.48	16.58	16.16	132,200
November 11, 2025	15.88	16.22	16.22	16.33	15.72	171,891
November 10, 2025	15.47	15.61	15.61	15.73	15.29	135,330
November 07, 2025	15.11	15.37	15.37	15.38	15.04	90,500
November 06, 2025	14.95	15.02	15.02	15.07	14.85	98,423
November 05, 2025	14.55	14.97	14.97	15	14.51	79,218
November 04, 2025	14.68	14.79	14.79	14.89	14.62	83,364
November 03, 2025	14.64	14.62	14.62	14.9	14.35	109,737
October 31, 2025	14.55	14.68	14.68	14.75	14.35	119,800
October 30, 2025	14.42	14.49	14.49	14.72	14.35	69,956
October 29, 2025	14.54	14.5	14.5	14.8	14.43	146,600
October 28, 2025	14.27	14.5	14.5	14.54	14.1	115,488
October 27, 2025	13.88	14.3	14.3	14.32	13.85	176,637
October 24, 2025	13.94	13.81	13.81	13.94	13.63	145,900
October 23, 2025	13.91	13.94	13.94	13.94	13.76	93,300
October 22, 2025	13.74	13.83	13.83	13.94	13.65	90,314
October 21, 2025	13.7	13.72	13.72	13.79	13.65	91,263
October 20, 2025	13.86	13.81	13.81	13.98	13.77	133,800
October 17, 2025	13.79	13.86	13.86	14	13.79	72,143
October 16, 2025	13.77	13.8	13.8	13.88	13.67	83,900
October 15, 2025	13.72	13.72	13.72	13.84	13.57	86,349
October 14, 2025	13.43	13.71	13.71	13.85	13.43	100,600
October 13, 2025	13.24	13.52	13.52	13.52	13.1	96,328
October 10, 2025	13.29	13.18	13.18	13.42	13.18	98,600
October 09, 2025	13.46	13.32	13.32	13.58	13.26	101,900
October 08, 2025	13.45	13.46	13.46	13.63	13.38	108,700
October 07, 2025	13.69	13.44	13.44	13.86	13.42	125,983
October 06, 2025	14.07	13.67	13.67	14.07	13.66	133,369
October 03, 2025	13.99	14.07	14.07	14.25	13.99	49,000
October 02, 2025	14.25	13.98	13.98	14.25	13.95	67,910
October 01, 2025	14.13	14.22	14.22	14.26	14.05	82,622
September 30, 2025	14.05	14.17	14.17	14.23	14.02	87,000
September 29, 2025	14.05	14.08	14.08	14.1	13.96	70,501
September 26, 2025	14.15	14.08	14.08	14.25	14	61,486
September 25, 2025	14.29	14.09	14.09	14.3	14.01	59,813
September 24, 2025	14.36	14.3	14.3	14.36	14.2	54,709
September 23, 2025	14.22	14.37	14.37	14.41	14.21	56,043
September 22, 2025	14.46	14.24	14.24	14.51	14.21	68,600
September 19, 2025	14.68	14.48	14.48	14.68	14.42	153,200
September 18, 2025	14.61	14.64	14.64	14.66	14.53	74,300
September 17, 2025	14.58	14.6	14.6	14.87	14.53	63,400
September 16, 2025	14.73	14.53	14.53	14.78	14.5	57,114
September 15, 2025	14.66	14.72	14.72	14.81	14.56	53,000
September 12, 2025	14.99	14.67	14.67	14.99	14.66	48,104
September 11, 2025	14.92	14.89	14.89	15.09	14.86	69,900

Alpine Income Property Trust, Inc. (PINE) NYSE