loading

Alpine Income Property Trust Inc Stock (PINE) Price History

The historical daily chart and data for Alpine Income Property Trust Inc stock (PINE), show that the latest closing stock price as of July 25, 2025, is $14.28.
  • Alpine Income Property Trust Inc all-time high stock price is $21.07, occurred on January 04, 2022.
  • The lowest Alpine Income Property Trust Inc stock price recorded was $7.735 on March 19, 2020. Since then, Alpine Income Property Trust Inc's stock price has risen over 84.62% to $14.28 now.
  • The 52-week high stock price for PINE is $19.42, representing a 35.99% increase from the current share price, occurred on September 04, 2024.
  • The 52-week low stock price for PINE is $14.07, indicating a -1.47% decrease from the current share price, occurred on July 18, 2025.
  • The closing price of Alpine Income Property Trust Inc (PINE) stock in the beginning of 2024 was $20.65. The stock closed the year at $19.08, a loss of over -7.60% for the year.
The table below shows more information about PINE historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $14.70 $14.10 $0.6032 105,046.0 -1.24%
Jul 24, 2025 $14.58 $14.27 $0.3145 87,967.0 -0.34%
Jul 23, 2025 $14.55 $14.47 $0.085 42,227.0 -0.34%
Jul 22, 2025 $14.68 $14.43 $0.25 100,842.0 +0.83%
Jul 21, 2025 $14.46 $14.33 $0.1377 80,984.0 +0.98%
Jul 18, 2025 $14.38 $14.07 $0.3073 137,666.0 -0.07%
Jul 17, 2025 $14.43 $14.24 $0.1892 114,830.0 -0.49%
Jul 16, 2025 $14.56 $14.24 $0.32 110,835.0 -0.55%
Jul 15, 2025 $14.76 $14.33 $0.425 136,850.0 -1.97%
Jul 14, 2025 $14.77 $14.55 $0.22 91,481.0 +1.10%
Jul 11, 2025 $14.67 $14.41 $0.26 189,781.0 +0.48%
Jul 10, 2025 $14.66 $14.51 $0.15 83,504.0 -0.07%
Jul 09, 2025 $14.89 $14.52 $0.3731 56,081.0 -1.56%
Jul 08, 2025 $14.80 $14.49 $0.31 155,574.0 +1.58%
Jul 07, 2025 $14.70 $14.42 $0.28 113,611.0 -0.75%
Jul 03, 2025 $14.73 $14.58 $0.15 54,916.0 +0.34%
Jul 02, 2025 $14.71 $14.56 $0.1458 79,133.0 -0.34%
Jul 01, 2025 $14.94 $14.62 $0.32 117,312.0 -0.48%
Jun 30, 2025 $14.87 $14.65 $0.219 86,056.0 -0.47%
Jun 27, 2025 $14.94 $14.68 $0.26 192,850.0 -0.34%
Jun 26, 2025 $15.01 $14.68 $0.325 79,731.0 +0.34%

Alpine Income Property Trust Inc Stock (PINE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alpine Income Property Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PINE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpine Income Property Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alpine Income Property Trust Inc Stock (PINE) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $14.94 $14.07 $0.87 1,963,686.0 -2.92%
Jun, 2025 $15.70 $14.65 $1.05 1,614,091.0 -3.98%
May, 2025 $15.51 $14.65 $0.86 1,328,009.0 -0.84%
Apr, 2025 $17.32 $14.51 $2.81 1,976,858.0 -7.60%
Mar, 2025 $16.82 $15.71 $1.11 1,487,318.0 +0.84%
Feb, 2025 $17.40 $15.80 $1.60 1,707,781.0 -1.66%
Jan, 2025 $17.19 $16.06 $1.13 1,735,110.0 +0.42%

Alpine Income Property Trust Inc Stock (PINE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.99 $16.10 $1.89 1,998,852.0 -6.93%
Nov, 2024 $18.57 $17.36 $1.21 1,714,894.0 +2.05%
Oct, 2024 $18.75 $17.12 $1.62 1,925,920.0 -3.68%
Sep, 2024 $19.42 $17.96 $1.46 2,159,889.0 -4.41%
Aug, 2024 $19.26 $16.45 $2.81 828,765.0 +9.61%
Jul, 2024 $17.54 $14.86 $2.68 949,623.0 +11.63%
Jun, 2024 $15.97 $14.76 $1.21 899,891.0 -0.77%
May, 2024 $16.07 $14.84 $1.23 934,220.0 +5.02%
Apr, 2024 $15.56 $14.32 $1.24 1,195,359.0 -2.29%
Mar, 2024 $16.13 $14.96 $1.17 1,151,738.0 -2.11%
Feb, 2024 $16.11 $15.04 $1.06 1,033,233.0 +0.45%
Jan, 2024 $17.13 $15.34 $1.79 1,028,069.0 -8.10%

Alpine Income Property Trust Inc Stock (PINE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.68 $16.33 $1.35 1,382,816.0 +3.55%
Nov, 2023 $16.66 $14.85 $1.81 1,181,086.0 +6.04%
Oct, 2023 $17.15 $14.25 $2.90 1,629,216.0 -5.87%
Sep, 2023 $17.54 $16.03 $1.51 1,203,727.0 -5.92%
Aug, 2023 $17.72 $16.70 $1.02 1,365,621.0 +2.35%
Jul, 2023 $17.40 $15.81 $1.59 1,559,773.0 +4.55%
Jun, 2023 $16.77 $15.16 $1.61 3,560,361.0 +5.11%
May, 2023 $16.21 $15.14 $1.07 1,478,789.0 -3.86%
Apr, 2023 $16.94 $15.53 $1.41 1,585,470.0 -4.46%
Mar, 2023 $18.39 $15.67 $2.72 3,210,359.0 -7.68%
Feb, 2023 $20.79 $18.23 $2.56 1,596,494.0 -11.07%
Jan, 2023 $20.73 $18.57 $2.16 2,240,514.0 +7.44%
reit_retail KRG
$22.65
price down icon 0.61%
$30.62
price up icon 0.23%
reit_retail BRX
$25.63
price down icon 0.62%
reit_retail NNN
$42.74
price up icon 0.05%
reit_retail FRT
$94.24
price down icon 0.50%
reit_retail ADC
$73.52
price down icon 0.30%
Cap:     |  Volume (24h):