Alpine Income Property Trust (PINE) Historical Stock Prices

Alpine Income Property Trust, Inc. (PINE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 28, 2026	17.06	17.14	16.84	16.89	16.89	149,700
Sep 25, 2026	16.90	17.16	16.62	17.07	17.07	207,400
Sep 24, 2026	16.83	17.05	16.80	16.98	16.98	145,200
Sep 23, 2026	17.25	17.28	16.86	16.88	16.88	182,000
Sep 22, 2026	17.58	17.70	17.27	17.33	17.33	149,700
Sep 21, 2026	17.78	17.81	17.46	17.48	17.48	166,400
Sep 18, 2026	17.73	17.84	17.57	17.73	17.73	404,000
Sep 17, 2026	18.00	18.17	17.80	17.87	17.87	132,900
Sep 16, 2026	18.22	18.39	17.95	18.00	18.00	178,700
Sep 15, 2026	18.26	18.32	18.03	18.21	18.21	146,900
Sep 14, 2026	18.35	18.42	18.14	18.31	18.31	113,700
Sep 11, 2026	18.52	18.60	18.27	18.31	18.31	133,300
Sep 10, 2026	18.70	18.75	18.44	18.49	18.49	100,200
Sep 9, 2026	19.36	19.84	18.79	18.93	18.61	314,600
Sep 8, 2026	19.58	19.74	19.33	19.43	19.10	92,200
Sep 4, 2026	19.48	19.77	19.48	19.65	19.32	95,200
Sep 3, 2026	19.50	19.58	19.31	19.48	19.15	74,200
Sep 2, 2026	19.61	19.68	19.35	19.45	19.12	101,400
Sep 1, 2026	19.40	19.60	19.34	19.54	19.21	97,200
Aug 31, 2026	19.46	19.50	19.23	19.46	19.13	105,400
Aug 28, 2026	19.95	19.95	19.46	19.53	19.20	72,900
Aug 27, 2026	19.61	19.84	19.53	19.64	19.31	82,200
Aug 26, 2026	19.71	19.82	19.50	19.69	19.36	89,000
Aug 25, 2026	20.00	20.09	19.56	19.71	19.38	78,700
Aug 24, 2026	19.56	19.99	19.51	19.95	19.61	204,000

Historical stock data.