Alpine Income Property Trust, Inc. (PINE) NYSE

19.44

+0.285(+1.49%)

Updated at June 02 03:50PM

Currency In USD

PINE Historical Return

If you invested $1000 in Alpine Income Property Trust, Inc. (PINE) since IPO date, it would be worth $1,529.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,355.3, while $1000 invested 1 year ago would be worth $1,349.65. This corresponds to total returns of 52.91%, 35.53%, 34.97%, respectively, with annualized returns of 6.72%, 6.27%, 34.97%.

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
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
May 04, 2026	19.37	19.6	19.6	19.7	19.22	453,040
May 01, 2026	18.91	19.25	19.25	19.36	18.9	240,728
April 30, 2026	18.95	18.8	18.8	19.25	18.76	141,070
April 29, 2026	19.12	19.09	19.09	19.8	18.96	172,765
April 28, 2026	19.1	19.32	19.32	19.33	19.05	165,081
April 27, 2026	20.03	19.04	19.04	20.03	18.94	171,546
April 24, 2026	20.04	19.83	19.83	20.04	19.17	210,586
April 23, 2026	19.33	19.66	19.66	19.66	19.3	141,503
April 22, 2026	19.49	19.23	19.23	19.61	19.23	127,954
April 21, 2026	19.9	19.46	19.46	19.9	19.39	105,124
April 20, 2026	19.85	19.9	19.9	19.97	19.72	111,821
April 17, 2026	19.75	19.82	19.82	19.89	19.61	105,586
April 16, 2026	19.49	19.58	19.58	19.71	19.38	76,275
April 15, 2026	19.4	19.47	19.47	19.5	19.25	86,965
April 14, 2026	19.16	19.45	19.45	19.49	19.16	86,398
April 13, 2026	19.46	19.29	19.29	19.55	19.15	106,532
April 10, 2026	19.17	19.54	19.54	19.55	19.06	156,156
April 09, 2026	18.71	19.16	19.16	19.22	18.64	158,377
April 08, 2026	18.68	18.71	18.71	18.76	18.42	140,883
April 07, 2026	18.35	18.39	18.39	18.58	18.35	92,417
April 06, 2026	18.3	18.39	18.39	18.65	18.22	130,545
April 02, 2026	18.08	18.39	18.39	18.41	17.96	89,018
April 01, 2026	18.04	18.14	18.14	18.2	17.91	114,812
March 31, 2026	18.19	18	18	18.31	17.95	111,750
March 30, 2026	18	18	18	18.3	17.81	169,104
March 27, 2026	18.11	17.96	17.96	18.26	17.81	117,334
March 26, 2026	18.15	18.06	18.06	18.5	18	143,611
March 25, 2026	18.59	18.31	18.31	18.7	18.25	103,632
March 24, 2026	18.4	18.45	18.45	18.69	18.25	150,902
March 23, 2026	18.35	18.44	18.44	18.76	18.25	140,526
March 20, 2026	19.03	18.23	18.23	19.12	18.17	252,986
March 19, 2026	18.98	18.99	18.99	19.17	18.81	114,647
March 18, 2026	19.27	19.05	19.05	19.42	19.02	154,613
March 17, 2026	19.38	19.26	19.26	19.61	19.25	218,446
March 16, 2026	18.49	18.82	18.82	19.1	18.49	142,192
March 13, 2026	18.73	18.44	18.44	18.87	18.41	148,215
March 12, 2026	18.83	18.58	18.58	18.88	18.55	136,863
March 11, 2026	19.33	19.14	18.84	19.35	19.03	161,608
March 10, 2026	19.35	19.36	19.06	19.73	19.29	144,376
March 09, 2026	19.4	19.45	19.15	19.55	19.02	246,234
March 06, 2026	19.71	19.54	19.23	19.75	19.42	193,062