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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.25	15.32	15.32	15.36	15.09	114,600
September 09, 2025	15.26	15.19	15.19	15.31	15.16	59,111
September 08, 2025	15.59	15.28	15.28	15.59	15.24	62,700
September 05, 2025	15.28	15.47	15.47	15.5	15.28	79,515
September 04, 2025	15.23	15.2	15.2	15.27	15.13	50,526
September 03, 2025	15.15	15.13	15.13	15.28	15.12	68,209
September 02, 2025	15.26	15.19	15.19	15.33	15.1	90,504
August 29, 2025	15.19	15.27	15.27	15.32	15.14	94,316
August 28, 2025	15.18	15.11	15.11	15.38	15.04	55,022
August 27, 2025	15.01	15.21	15.21	15.25	14.98	68,200
August 26, 2025	15.2	15.05	15.05	15.25	15.04	40,864
August 25, 2025	15.17	15.15	15.15	15.26	15.11	54,862
August 22, 2025	15.11	15.21	15.21	15.37	15.11	67,950
August 21, 2025	14.82	14.99	14.99	15.09	14.79	90,600
August 20, 2025	14.9	14.9	14.9	15.05	14.77	79,200
August 19, 2025	14.56	14.9	14.9	14.9	14.56	80,732
August 18, 2025	14.55	14.47	14.47	14.73	14.45	89,500
August 15, 2025	14.62	14.6	14.6	14.67	14.48	63,038
August 14, 2025	14.6	14.66	14.66	15	14.6	82,710
August 13, 2025	14.57	14.76	14.76	14.79	14.49	84,500
August 12, 2025	14.36	14.49	14.49	14.52	14.23	66,300
August 11, 2025	14.26	14.27	14.27	14.32	14.17	70,100
August 08, 2025	14.13	14.14	14.14	14.26	14.07	58,877
August 07, 2025	14.2	14.18	14.18	14.38	14.05	40,547
August 06, 2025	14.35	14.2	14.2	14.37	14.17	63,420
August 05, 2025	14.28	14.31	14.31	14.39	14.17	66,700
August 04, 2025	14.17	14.33	14.33	14.41	14.15	68,023
August 01, 2025	14.08	14.13	14.13	14.22	14.01	94,425
July 31, 2025	14.01	14.05	14.05	14.16	13.96	98,900
July 30, 2025	14.37	14.09	14.09	14.45	14.02	93,286
July 29, 2025	14.07	14.52	14.52	14.62	14.03	133,200
July 28, 2025	14.32	13.96	13.96	14.35	13.95	94,400
July 25, 2025	14.61	14.28	14.28	14.7	14.1	106,100
July 24, 2025	14.35	14.46	14.46	14.58	14.27	88,129
July 23, 2025	14.51	14.51	14.51	14.59	14.47	74,500
July 22, 2025	14.43	14.56	14.56	14.68	14.43	100,856
July 21, 2025	14.33	14.44	14.44	14.47	14.33	81,000
July 18, 2025	14.29	14.3	14.3	14.38	14.07	137,700
July 17, 2025	14.33	14.31	14.31	14.43	14.24	114,900
July 16, 2025	14.46	14.38	14.38	14.56	14.24	110,841
July 15, 2025	14.75	14.46	14.46	14.76	14.33	137,010
July 14, 2025	14.55	14.75	14.75	14.77	14.55	92,947
July 11, 2025	14.51	14.59	14.59	14.67	14.41	189,800
July 10, 2025	14.58	14.52	14.52	14.66	14.51	83,504
July 09, 2025	14.81	14.53	14.53	14.89	14.52	56,100
July 08, 2025	14.5	14.76	14.76	14.8	14.49	155,651
July 07, 2025	14.6	14.53	14.53	14.7	14.43	113,612
July 03, 2025	14.62	14.64	14.64	14.73	14.58	54,916

Alpine Income Property Trust, Inc. (PINE) NYSE