Alpine Income Property Trust Inc (PINE)
NYSE:PINE
Want to see PINE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
19.08
19.29
18.85
19.29
19.29
+1.31%
147,916
0.85
May 21, 2026
19.11
19.26
18.85
19.04
19.04
-0.37%
211,989
1.22
May 20, 2026
19.11
19.26
19.00
19.11
19.11
0.00%
316,025
1.82
May 19, 2026
18.97
19.28
18.94
19.11
19.11
+0.58%
179,032
1.03
May 18, 2026
18.93
19.19
18.89
19.00
19.00
+1.44%
165,810
0.95
May 15, 2026
18.89
19.12
18.67
18.73
18.73
-1.42%
99,472
0.56
May 14, 2026
18.89
19.11
18.88
19.00
19.00
+0.53%
120,007
0.68
May 13, 2026
19.05
19.19
18.80
18.90
18.90
-1.00%
117,663
0.66
May 12, 2026
19.25
19.31
19.05
19.09
19.09
-0.31%
89,929
0.50
May 11, 2026
19.42
19.50
19.04
19.15
19.15
-1.08%
148,655
0.82
May 08, 2026
19.51
19.84
19.26
19.36
19.36
-1.43%
151,417
0.83
May 07, 2026
19.46
19.92
19.22
19.64
19.64
+0.82%
215,539
1.18
May 06, 2026
19.50
19.69
19.43
19.48
19.48
+0.15%
181,940
0.99
May 05, 2026
19.65
19.72
19.37
19.45
19.45
-0.77%
208,794
1.13
May 04, 2026
19.37
19.71
19.22
19.60
19.60
+1.82%
453,078
2.51
May 01, 2026
18.91
19.36
18.90
19.25
19.25
+2.39%
241,142
1.35
Apr 30, 2026
18.95
19.25
18.76
18.80
18.80
-1.52%
141,922
0.79
Apr 29, 2026
19.12
19.80
18.96
19.09
19.09
-1.19%
178,889
1.00
Apr 28, 2026
19.10
19.33
19.05
19.32
19.32
+1.47%
165,093
0.93
Apr 27, 2026
20.03
20.03
18.94
19.04
19.04
-3.98%
171,773
0.97
Apr 24, 2026
20.04
20.04
19.17
19.83
19.83
+0.86%
216,788
1.24
Apr 23, 2026
19.33
19.66
19.30
19.66
19.66
+2.24%
142,991
0.81
Apr 22, 2026
19.49
19.61
19.23
19.23
19.23
-1.18%
127,979
0.73
Apr 21, 2026
19.90
19.90
19.39
19.46
19.46
-2.21%
107,379
0.60
Apr 20, 2026
19.85
19.97
19.72
19.90
19.90
+0.40%
111,833
0.63
Apr 17, 2026
19.75
19.89
19.61
19.82
19.82
+1.23%
105,587
0.59
Apr 16, 2026
19.49
19.71
19.38
19.58
19.58
+0.56%
76,446
0.43
Apr 15, 2026
19.40
19.50
19.25
19.47
19.47
+0.10%
87,091
0.49
Apr 14, 2026
19.16
19.49
19.16
19.45
19.45
+0.83%
89,310
0.49
Apr 13, 2026
19.46
19.55
19.15
19.29
19.29
-1.28%
106,889
0.59
Apr 10, 2026
19.17
19.55
19.06
19.54
19.54
+1.98%
164,532
0.91
Apr 09, 2026
18.71
19.22
18.61
19.16
19.16
+2.41%
160,243
0.89
Apr 08, 2026
18.68
18.76
18.42
18.71
18.71
+1.74%
140,883
0.78
Apr 07, 2026
18.35
18.58
18.35
18.39
18.39
0.00%
92,417
0.51
Apr 06, 2026
18.30
18.65
18.22
18.39
18.39
0.00%
130,554
0.72
Apr 03, 2026
18.08
18.41
17.96
18.39
18.39
0.00%
0
0.00
Apr 02, 2026
18.08
18.41
17.96
18.39
18.39
+1.38%
89,029
0.48
Apr 01, 2026
18.04
18.20
17.91
18.14
18.14
+0.78%
114,813
0.62
Mar 31, 2026
18.19
18.31
17.95
18.00
18.00
0.00%
111,806
0.61
Mar 30, 2026
18.00
18.30
17.81
18.00
18.00
+0.22%
169,206
0.92
Mar 27, 2026
18.11
18.26
17.81
17.96
17.96
-0.55%
117,432
0.64
Mar 26, 2026
18.15
18.50
18.00
18.06
18.06
-1.37%
143,647
0.79
Mar 25, 2026
18.59
18.70
18.20
18.31
18.31
-0.76%
118,100
0.65
Mar 24, 2026
18.40
18.69
18.25
18.45
18.45
+0.05%
158,374
0.88
Mar 23, 2026
18.35
18.77
18.26
18.44
18.44
+1.15%
140,581
0.79
Mar 20, 2026
19.03
19.12
18.17
18.23
18.23
-4.00%
252,987
1.44
Mar 19, 2026
18.98
19.17
18.81
18.99
18.99
-0.31%
114,647
0.65
Mar 18, 2026
19.27
19.42
19.02
19.05
19.05
-1.09%
154,628
0.84
Mar 17, 2026
19.38
19.61
19.25
19.26
19.26
+2.34%
218,446
1.19
Mar 16, 2026
18.49
19.10
18.49
18.82
18.82
+2.06%
155,026
0.84
Rows: