Alpine Income Property Trust, Inc. (PINE) Historical Stock Data
16.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINE is down -0.40% a day on average. There have been 14 days where Alpine Income Property Trust, Inc. closed green and 16 days where PINE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.30 | 16.38 | ↑$0.08 (0.49%) | 16.24 | 16.42 | 46.07K |
| 2025-12-23 | 16.36 | 16.26 | ↓$0.10 (-0.61%) | 16.26 | 16.49 | 117.79K |
| 2025-12-22 | 16.52 | 16.46 | ↓$0.06 (-0.36%) | 16.39 | 16.89 | 152.60K |
| 2025-12-19 | 16.67 | 16.48 | ↓$0.19 (-1.14%) | 16.48 | 16.73 | 643.77K |
| 2025-12-18 | 16.89 | 16.63 | ↓$0.26 (-1.54%) | 16.41 | 16.94 | 236.52K |
| 2025-12-17 | 16.85 | 16.87 | ↑$0.02 (0.12%) | 16.62 | 16.96 | 188.14K |
| 2025-12-16 | 17.19 | 16.82 | ↓$0.37 (-2.15%) | 16.79 | 17.20 | 398.37K |
| 2025-12-15 | 17.12 | 17.24 | ↑$0.12 (0.70%) | 16.89 | 17.36 | 452.76K |
| 2025-12-12 | 17.00 | 16.99 | ↓$0.01 (-0.06%) | 16.73 | 17.03 | 187.49K |
| 2025-12-11 | 17.34 | 16.93 | ↓$0.41 (-2.36%) | 16.86 | 17.34 | 175.06K |
| 2025-12-10 | 17.79 | 17.54 | ↓$0.25 (-1.41%) | 17.45 | 17.88 | 259.81K |
| 2025-12-09 | 17.49 | 17.61 | ↑$0.12 (0.69%) | 17.42 | 17.79 | 179.47K |
| 2025-12-08 | 17.61 | 17.45 | ↓$0.16 (-0.91%) | 17.10 | 17.61 | 124.88K |
| 2025-12-05 | 17.31 | 17.51 | ↑$0.20 (1.16%) | 17.28 | 17.55 | 110.32K |
| 2025-12-04 | 17.32 | 17.33 | ↑$0.01 (0.06%) | 17.26 | 17.52 | 93.37K |
| 2025-12-03 | 17.25 | 17.32 | ↑$0.07 (0.41%) | 17.20 | 17.54 | 118.31K |
| 2025-12-02 | 17.20 | 17.24 | ↑$0.04 (0.23%) | 17.00 | 17.44 | 112.16K |
| 2025-12-01 | 17.40 | 17.11 | ↓$0.29 (-1.67%) | 17.09 | 17.50 | 228.12K |
| 2025-11-28 | 17.38 | 17.34 | ↓$0.04 (-0.23%) | 17.10 | 17.39 | 63.62K |
| 2025-11-26 | 17.34 | 17.33 | ↓$0.01 (-0.06%) | 17.14 | 17.50 | 248.28K |
| 2025-11-25 | 17.10 | 17.39 | ↑$0.29 (1.70%) | 17.05 | 17.51 | 249.17K |
| 2025-11-24 | 16.83 | 17.01 | ↑$0.18 (1.07%) | 16.70 | 17.09 | 232.96K |
| 2025-11-21 | 16.44 | 16.73 | ↑$0.29 (1.76%) | 16.29 | 16.93 | 260.14K |
| 2025-11-20 | 16.90 | 16.37 | ↓$0.53 (-3.14%) | 16.33 | 16.90 | 171.39K |
| 2025-11-19 | 16.94 | 16.12 | ↓$0.82 (-4.84%) | 16.11 | 16.94 | 134.71K |
| 2025-11-18 | 16.46 | 16.56 | ↑$0.10 (0.61%) | 16.20 | 16.70 | 162.69K |
| 2025-11-17 | 16.41 | 16.43 | ↑$0.02 (0.12%) | 16.35 | 16.64 | 117.12K |
| 2025-11-14 | 16.50 | 16.43 | ↓$0.07 (-0.42%) | 16.07 | 16.53 | 108.81K |
| 2025-11-13 | 16.48 | 16.40 | ↓$0.08 (-0.49%) | 16.22 | 16.52 | 84.25K |
| 2025-11-12 | 16.45 | 16.48 | ↑$0.03 (0.18%) | 16.16 | 16.59 | 132.15K |
Create an account or log in to view more rows.
$PINE don’t be boring today beast
$PINE I mean ... head and shoulders .....
$PINE Nope
$PINE very normal lol sike
$PINE do what the markets tells you to do not the other way around
$PINE the bulls in here
$PINE I like the stock!
$PINE Price target here?
$PINE super bullish
$PINE Bears always win...
Bulls have to be forever bagholders....