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
Jun 10, 2026	19.85	20.32	19.81	20.21	19.57	184,200
Jun 9, 2026	19.61	19.90	19.43	19.73	19.11	181,600
Jun 8, 2026	19.70	19.76	19.40	19.46	18.85	121,500
Jun 5, 2026	19.25	19.72	19.25	19.66	19.04	134,400
Jun 4, 2026	19.27	19.41	19.00	19.25	18.64	85,800
Jun 3, 2026	19.31	19.50	18.97	19.02	18.42	106,800
Jun 2, 2026	19.14	19.54	19.14	19.43	18.82	112,000
Jun 1, 2026	19.28	19.44	19.10	19.15	18.55	184,700
May 29, 2026	19.60	19.78	19.24	19.27	18.66	105,800
May 28, 2026	19.25	19.65	19.21	19.62	19.00	164,100
May 27, 2026	19.62	19.67	19.28	19.34	18.73	111,600
May 26, 2026	19.41	19.67	19.26	19.58	18.96	181,800
May 22, 2026	19.08	19.29	18.85	19.29	18.68	147,900
May 21, 2026	19.11	19.26	18.85	19.04	18.44	212,000
May 20, 2026	19.11	19.26	19.00	19.11	18.51	316,000
May 19, 2026	18.97	19.28	18.95	19.11	18.51	178,600
May 18, 2026	18.93	19.19	18.89	19.00	18.40	165,800
May 15, 2026	18.89	19.12	18.67	18.73	18.14	99,500
May 14, 2026	18.89	19.11	18.88	19.00	18.40	119,900
May 13, 2026	19.05	19.19	18.80	18.90	18.30	117,600
May 12, 2026	19.25	19.31	19.05	19.09	18.49	89,800
May 11, 2026	19.42	19.50	19.04	19.15	18.55	149,300
May 8, 2026	19.51	19.84	19.26	19.36	18.75	151,300
May 7, 2026	19.46	19.92	19.22	19.64	19.02	215,500
May 6, 2026	19.50	19.69	19.43	19.48	18.87	181,900

Historical stock data.