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
May 5, 2026	19.65	19.72	19.37	19.45	18.84	208,800
May 4, 2026	19.37	19.71	19.22	19.60	18.98	453,000
May 1, 2026	18.91	19.36	18.90	19.25	18.64	241,000
Apr 30, 2026	18.95	19.25	18.76	18.80	18.21	141,700
Apr 29, 2026	19.12	19.80	18.96	19.09	18.49	178,900
Apr 28, 2026	19.10	19.33	19.05	19.32	18.71	165,100
Apr 27, 2026	20.03	20.03	18.94	19.04	18.44	171,800
Apr 24, 2026	20.04	20.04	19.17	19.83	19.21	216,700
Apr 23, 2026	19.33	19.66	19.30	19.66	19.04	142,800
Apr 22, 2026	19.49	19.61	19.23	19.23	18.62	128,000
Apr 21, 2026	19.90	19.90	19.39	19.46	18.85	107,400
Apr 20, 2026	19.85	19.97	19.72	19.90	19.27	111,800
Apr 17, 2026	19.75	19.89	19.61	19.82	19.20	105,600
Apr 16, 2026	19.49	19.71	19.38	19.58	18.96	76,300
Apr 15, 2026	19.40	19.50	19.25	19.47	18.86	87,100
Apr 14, 2026	19.16	19.49	19.16	19.45	18.84	89,200
Apr 13, 2026	19.46	19.55	19.15	19.29	18.68	106,900
Apr 10, 2026	19.17	19.55	19.06	19.54	18.92	164,500
Apr 9, 2026	18.71	19.22	18.61	19.16	18.56	160,200
Apr 8, 2026	18.68	18.76	18.42	18.71	18.12	140,900
Apr 7, 2026	18.35	18.58	18.35	18.39	17.81	92,000
Apr 6, 2026	18.30	18.65	18.22	18.39	17.81	130,500
Apr 2, 2026	18.08	18.41	17.96	18.39	17.81	89,000
Apr 1, 2026	18.04	18.20	17.91	18.14	17.57	114,800
Mar 31, 2026	18.19	18.31	17.95	18.00	17.43	111,800

Historical stock data.