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
Mar 30, 2026	18.00	18.30	17.81	18.00	17.43	169,200
Mar 27, 2026	18.11	18.26	17.81	17.96	17.39	117,400
Mar 26, 2026	18.15	18.50	18.00	18.06	17.49	143,700
Mar 25, 2026	18.59	18.71	18.20	18.31	17.73	119,100
Mar 24, 2026	18.40	18.69	18.25	18.45	17.87	158,400
Mar 23, 2026	18.35	18.76	18.25	18.44	17.86	140,600
Mar 20, 2026	19.03	19.12	18.17	18.23	17.66	253,000
Mar 19, 2026	18.98	19.17	18.81	18.99	18.39	117,800
Mar 18, 2026	19.27	19.42	19.01	19.05	18.45	154,600
Mar 17, 2026	19.38	19.61	19.25	19.26	18.65	218,400
Mar 16, 2026	18.49	19.10	18.49	18.82	18.23	155,000
Mar 13, 2026	18.73	18.87	18.41	18.44	17.86	148,200
Mar 12, 2026	18.83	18.88	18.55	18.58	17.99	136,900
Mar 11, 2026	19.33	19.35	19.03	19.14	18.25	161,600
Mar 10, 2026	19.35	19.73	19.29	19.36	18.46	144,400
Mar 9, 2026	19.40	19.55	19.02	19.45	18.54	246,400
Mar 6, 2026	19.71	19.75	19.42	19.54	18.63	193,000
Mar 5, 2026	19.53	19.74	19.36	19.71	18.79	214,400
Mar 4, 2026	19.71	19.78	19.26	19.53	18.62	353,100
Mar 3, 2026	19.59	19.95	19.15	19.61	18.69	314,700
Mar 2, 2026	19.63	20.10	19.41	19.59	18.68	507,200
Feb 27, 2026	19.72	19.88	19.40	19.72	18.80	502,800
Feb 26, 2026	19.88	19.96	19.72	19.79	18.87	191,800
Feb 25, 2026	19.98	20.09	19.71	19.88	18.95	181,400
Feb 24, 2026	20.35	20.36	19.92	19.98	19.05	177,100

Historical stock data.