Alpine Income Property Trust, Inc. Common Stock (PINE)

Last Price20.97

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 2nd, 7:57 AM EDT

Historical Prices For Alpine Income Property Trust, Inc. Common Stock (PINE)

Date Range:

2026-04-02 - 2026-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	20.84	21.15	20.69	20.97	223,007	20.97
6/30/2026	20.68	20.92	20.63	20.76	201,160	20.76
6/29/2026	20.82	21.32	20.62	21.26	177,801	21.26
6/26/2026	20.28	21.20	20.25	20.79	604,219	20.79
6/25/2026	20.12	21.00	19.88	20.25	305,358	20.25
6/24/2026	19.62	20.49	19.50	20.18	169,351	20.18
6/23/2026	19.40	19.59	19.01	19.53	191,417	19.53
6/22/2026	19.13	19.42	19.02	19.26	155,528	19.26
6/18/2026	19.39	19.65	18.80	19.13	451,698	19.13
6/17/2026	20.00	20.21	19.04	19.22	285,346	19.22
6/16/2026	20.10	20.38	20.00	20.09	198,939	20.09
6/15/2026	20.20	20.30	19.95	19.98	129,169	19.98
6/12/2026	19.86	20.19	19.70	20.15	100,783	20.15
6/11/2026	20.00	20.14	19.67	19.75	82,340	19.75
6/10/2026	19.85	20.32	19.81	20.21	184,192	19.91
6/09/2026	19.61	19.90	19.43	19.73	181,583	19.44
6/08/2026	19.70	19.76	19.40	19.46	121,831	19.17
6/05/2026	19.25	19.71	19.25	19.66	134,360	19.37
6/04/2026	19.27	19.41	19.00	19.25	85,818	18.96
6/03/2026	19.31	19.50	18.97	19.02	106,789	18.74
6/02/2026	19.14	19.54	19.14	19.43	111,967	19.14
6/01/2026	19.28	19.44	19.10	19.15	184,670	18.87
5/29/2026	19.60	19.78	19.24	19.27	105,808	18.98
5/28/2026	19.25	19.65	19.21	19.62	164,116	19.33
5/27/2026	19.62	19.67	19.28	19.34	111,706	19.05
5/26/2026	19.41	19.67	19.26	19.58	181,813	19.29
5/22/2026	19.08	19.29	18.85	19.29	147,916	19.00
5/21/2026	19.11	19.26	18.85	19.04	211,991	18.76
5/20/2026	19.11	19.26	19.00	19.11	316,025	18.83
5/19/2026	18.97	19.28	18.94	19.11	179,032	18.83
5/18/2026	18.93	19.19	18.89	19.00	165,811	18.72
5/15/2026	18.89	19.12	18.67	18.73	99,473	18.45
5/14/2026	18.89	19.11	18.88	19.00	120,007	18.72
5/13/2026	19.05	19.19	18.80	18.90	117,564	18.62
5/12/2026	19.25	19.31	19.05	19.09	89,929	18.81
5/11/2026	19.42	19.50	19.04	19.15	149,269	18.87
5/08/2026	19.51	19.84	19.26	19.36	151,418	19.07
5/07/2026	19.46	19.91	19.21	19.64	215,543	19.35
5/06/2026	19.50	19.69	19.43	19.48	181,941	19.19
5/05/2026	19.65	19.71	19.37	19.45	208,795	19.16
5/04/2026	19.37	19.70	19.22	19.60	453,053	19.31
5/01/2026	18.91	19.36	18.90	19.25	241,142	18.96
4/30/2026	18.95	19.25	18.76	18.80	141,722	18.52
4/29/2026	19.12	19.80	18.96	19.09	178,893	18.81
4/28/2026	19.10	19.33	19.05	19.32	165,082	19.03
4/27/2026	20.03	20.03	18.94	19.04	171,776	18.76
4/24/2026	20.04	20.04	19.17	19.83	216,788	19.54
4/23/2026	19.33	19.66	19.30	19.66	142,800	19.37
4/22/2026	19.49	19.61	19.23	19.23	127,980	18.94
4/21/2026	19.90	19.90	19.39	19.46	107,361	19.17
4/20/2026	19.85	19.97	19.72	19.90	111,833	19.60
4/17/2026	19.75	19.89	19.61	19.82	105,587	19.53
4/16/2026	19.49	19.71	19.38	19.58	76,448	19.29
4/15/2026	19.40	19.50	19.25	19.47	87,092	19.18
4/14/2026	19.16	19.49	19.16	19.45	89,311	19.16
4/13/2026	19.46	19.55	19.15	19.29	106,889	19.00
4/10/2026	19.17	19.55	19.06	19.54	164,532	19.25
4/09/2026	18.71	19.22	18.61	19.16	160,164	18.88
4/08/2026	18.68	18.76	18.42	18.71	140,895	18.43
4/07/2026	18.35	18.58	18.35	18.39	91,992	18.12
4/06/2026	18.30	18.65	18.22	18.39	130,549	18.12
4/02/2026	18.08	18.41	17.96	18.39	89,030	18.12