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
Jul 17, 2026	21.20	21.88	21.20	21.75	21.38	221,900
Jul 16, 2026	20.47	21.24	20.47	21.20	20.84	106,400
Jul 15, 2026	21.00	21.19	20.37	20.38	20.04	120,600
Jul 14, 2026	20.38	20.77	20.37	20.61	20.26	108,300
Jul 13, 2026	20.47	20.75	20.33	20.35	20.01	128,400
Jul 10, 2026	20.50	20.70	20.41	20.57	20.22	76,500
Jul 9, 2026	20.53	20.69	20.22	20.45	20.10	91,900
Jul 8, 2026	20.04	20.50	20.01	20.25	19.91	165,500
Jul 7, 2026	20.55	20.90	20.04	20.04	19.70	150,100
Jul 6, 2026	20.47	20.72	20.34	20.53	20.18	136,000
Jul 2, 2026	20.92	21.05	20.50	20.62	20.27	122,200
Jul 1, 2026	20.84	21.15	20.69	20.97	20.62	223,000
Jun 30, 2026	20.68	20.92	20.63	20.76	20.41	201,200
Jun 29, 2026	20.82	21.32	20.62	21.26	20.90	177,800
Jun 26, 2026	20.28	21.20	20.25	20.79	20.44	604,200
Jun 25, 2026	20.12	21.00	19.88	20.25	19.91	305,400
Jun 24, 2026	19.62	20.49	19.50	20.18	19.84	169,300
Jun 23, 2026	19.40	19.59	19.01	19.53	19.20	191,400
Jun 22, 2026	19.13	19.42	19.02	19.26	18.93	155,500
Jun 18, 2026	19.39	19.65	18.80	19.13	18.81	451,700
Jun 17, 2026	20.00	20.21	19.04	19.22	18.90	285,300
Jun 16, 2026	20.10	20.38	20.00	20.09	19.75	198,900
Jun 15, 2026	20.20	20.30	19.95	19.98	19.64	129,200
Jun 12, 2026	19.86	20.19	19.71	20.15	19.81	100,700
Jun 11, 2026	20.00	20.14	19.67	19.75	19.42	82,200

Historical stock data.