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 $1,306.06 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,165.73, while $1000 invested 1 year ago would be worth $1,057.32. This corresponds to total returns of 30.61%, 16.57%, 5.73%, respectively, with annualized returns of 3.9%, 3.11%, 5.73%.

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
November 10, 2026	16.72	16.6	16.6	16.75	16.47	124,108
November 09, 2026	16.65	16.77	16.77	16.86	16.65	102,329
November 06, 2026	16.6	16.62	16.62	16.96	16.59	143,959
November 05, 2026	17.04	16.67	16.67	17.04	16.46	137,571
November 04, 2026	16.86	16.89	16.89	17.06	16.85	143,947
November 03, 2026	16.78	16.63	16.63	17.02	16.6	167,962
November 02, 2026	16.16	16.92	16.92	16.98	16.16	186,434
October 30, 2026	16.58	16.39	16.39	16.72	16.35	201,340
October 29, 2026	16.36	16.55	16.55	16.55	16.24	133,431
October 28, 2026	16.15	16.2	16.2	16.44	16.12	192,354
October 27, 2026	16.2	16.26	16.26	16.6	16.12	281,708
October 26, 2026	16.13	16.32	16.32	16.69	15.81	395,175
October 23, 2026	17.37	16.16	16.16	17.63	16.05	392,283
October 22, 2026	17.17	17.42	17.42	17.64	17.17	156,643
October 21, 2026	18.03	17.12	17.12	18.04	17.01	195,486
October 20, 2026	17.75	17.7	17.7	18.09	17.67	127,007
October 19, 2026	17.83	17.69	17.69	17.97	17.66	184,916
October 16, 2026	18.02	17.93	17.93	18.2	17.8	108,928
October 15, 2026	17.83	17.88	17.88	18.02	17.67	161,785
October 14, 2026	18.2	17.64	17.64	18.31	17.51	146,580
October 13, 2026	18.41	18.36	18.36	18.49	18.18	134,086
October 12, 2026	18.04	18.3	18.3	18.4	17.83	248,384
October 09, 2026	17.99	17.92	17.92	18.06	17.64	212,773
October 08, 2026	17.59	17.88	17.88	17.91	17.52	164,760
October 07, 2026	17.74	17.63	17.63	17.8	17.6	127,058
October 06, 2026	17.55	17.75	17.75	17.85	17.55	152,325
October 05, 2026	17.59	17.55	17.55	17.68	17.34	164,313
October 02, 2026	17.5	17.68	17.68	17.74	17.37	124,402
October 01, 2026	17.35	17.36	17.36	17.4	16.77	213,392
September 30, 2026	17.44	17.35	17.35	17.49	16.97	227,856
September 29, 2026	16.89	17.32	17.32	17.4	16.7	264,074
September 28, 2026	17.06	16.89	16.89	17.14	16.84	149,705
September 25, 2026	16.9	17.07	17.07	17.16	16.62	207,398
September 24, 2026	16.83	16.98	16.98	17.05	16.8	145,172
September 23, 2026	17.25	16.88	16.88	17.28	16.86	182,042
September 22, 2026	17.58	17.33	17.33	17.7	17.27	149,740
September 21, 2026	17.74	17.48	17.48	17.77	17.46	166,402
September 18, 2026	17.73	17.73	17.73	17.84	17.57	403,979
September 17, 2026	18	17.87	17.87	18.17	17.8	132,939
September 16, 2026	18.22	18	18	18.39	17.95	178,669
September 15, 2026	18.26	18.21	18.21	18.32	18.03	146,942
September 11, 2026	18.52	18.31	18.31	18.56	18.27	116,676
September 10, 2026	18.7	18.49	18.49	18.75	18.44	100,200
September 09, 2026	19.36	18.93	18.93	19.84	18.79	314,553
September 08, 2026	19.58	19.43	19.43	19.74	19.33	92,088
September 04, 2026	19.48	19.65	19.65	19.77	19.48	69,148
September 03, 2026	19.5	19.48	19.48	19.58	19.31	74,157
September 02, 2026	19.61	19.45	19.45	19.68	19.35	100,506
September 01, 2026	19.4	19.54	19.54	19.6	19.34	97,203
August 31, 2026	19.46	19.46	19.46	19.51	19.23	105,347
August 28, 2026	19.95	19.53	19.53	19.95	19.46	72,916
August 27, 2026	19.61	19.64	19.64	19.84	19.53	82,206
August 26, 2026	19.71	19.69	19.69	19.82	19.51	88,997
August 25, 2026	20	19.71	19.71	20.09	19.56	78,737
August 24, 2026	19.56	19.95	19.95	19.99	19.51	204,013
August 21, 2026	19.75	19.55	19.55	19.75	19.36	109,819
August 20, 2026	19.66	19.63	19.63	19.89	19.56	88,833
August 19, 2026	19.81	19.81	19.81	19.81	19.56	0
August 18, 2026	19.6	19.6	19.6	19.74	19.52	79,590
August 17, 2026	19.63	19.59	19.59	19.68	19.43	70,158