Alpine Income Property Trust Inc (PINE)
NYSE:PINE
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
18.73
18.87
18.41
18.44
18.44
-0.75%
148,215
0.79
Mar 12, 2026
18.83
18.88
18.55
18.58
18.58
-1.37%
137,011
0.71
Mar 11, 2026
19.33
19.35
19.03
19.14
18.84
-1.14%
161,658
0.83
Mar 10, 2026
19.35
19.73
19.29
19.36
19.06
-0.46%
144,429
0.74
Mar 09, 2026
19.40
19.55
19.02
19.45
19.15
-0.46%
246,369
1.26
Mar 06, 2026
19.71
19.75
19.42
19.54
19.23
-0.87%
193,062
0.99
Mar 05, 2026
19.53
19.74
19.36
19.71
19.40
+0.93%
214,394
1.11
Mar 04, 2026
19.71
19.78
19.26
19.53
19.22
-0.41%
353,135
1.86
Mar 03, 2026
19.59
19.95
19.15
19.61
19.30
+0.10%
314,679
1.69
Mar 02, 2026
19.63
20.10
19.41
19.59
19.28
-0.66%
507,289
2.82
Feb 27, 2026
19.72
19.88
19.40
19.72
19.41
-0.35%
502,824
2.90
Feb 26, 2026
19.88
19.96
19.72
19.79
19.48
-0.45%
191,837
1.10
Feb 25, 2026
19.98
20.09
19.71
19.88
19.57
-0.50%
181,369
1.05
Feb 24, 2026
20.35
20.36
19.92
19.98
19.67
-0.80%
177,330
1.05
Feb 23, 2026
20.08
20.30
19.84
20.14
19.82
+0.55%
237,382
1.40
Feb 20, 2026
19.87
20.14
19.82
20.03
19.72
+0.15%
284,036
1.68
Feb 19, 2026
20.21
20.47
19.75
20.00
19.69
-1.18%
150,124
0.88
Feb 18, 2026
20.38
20.52
20.08
20.24
19.92
-0.74%
268,284
1.57
Feb 17, 2026
20.62
20.72
20.16
20.39
20.07
-0.68%
256,242
1.52
Feb 16, 2026
20.17
20.80
20.06
20.53
20.21
0.00%
0
0.00
Feb 13, 2026
20.17
20.80
20.06
20.53
20.21
+2.09%
272,135
1.61
Feb 12, 2026
19.85
20.38
19.73
20.11
19.79
+2.97%
317,775
1.91
Feb 11, 2026
19.85
19.90
19.50
19.53
19.22
-1.61%
150,865
0.91
Feb 10, 2026
19.72
20.07
19.66
19.85
19.54
+1.74%
246,258
1.51
Feb 09, 2026
19.65
19.85
19.40
19.51
19.20
-0.66%
183,686
1.13
Feb 06, 2026
18.83
19.90
18.72
19.64
19.33
+6.28%
315,433
1.97
Feb 05, 2026
18.22
18.61
17.90
18.48
18.19
+2.27%
198,142
1.25
Feb 04, 2026
17.90
18.30
17.81
18.07
17.79
+0.95%
182,048
1.16
Feb 03, 2026
17.64
17.99
17.60
17.90
17.62
+1.36%
144,194
0.92
Feb 02, 2026
17.51
17.78
17.32
17.66
17.38
+0.23%
150,770
0.97
Rows: