Alpine Income Property Tr... (PINE)
NYSE: PINE
· Real-Time Price · USD
14.68
-0.08 (-0.54%)
At close: Aug 14, 2025, 3:59 PM
14.74
0.41%
Pre-market: Aug 15, 2025, 05:28 AM EDT
PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.60 | 15.00 | 14.60 | 14.66 | 14.66 | -0.68% | 82,483 |
| Aug 13, 2025 | 14.57 | 14.79 | 14.49 | 14.76 | 14.76 | 1.86% | 84,500 |
| Aug 12, 2025 | 14.36 | 14.52 | 14.23 | 14.49 | 14.49 | 1.54% | 66,300 |
| Aug 11, 2025 | 14.26 | 14.32 | 14.17 | 14.27 | 14.27 | 0.92% | 70,100 |
| Aug 8, 2025 | 14.13 | 14.26 | 14.07 | 14.14 | 14.14 | -0.28% | 58,900 |
| Aug 7, 2025 | 14.20 | 14.38 | 14.05 | 14.18 | 14.18 | -0.14% | 40,547 |
| Aug 6, 2025 | 14.35 | 14.37 | 14.17 | 14.20 | 14.20 | -0.77% | 63,420 |
| Aug 5, 2025 | 14.28 | 14.39 | 14.17 | 14.31 | 14.31 | -0.14% | 66,700 |
| Aug 4, 2025 | 14.17 | 14.41 | 14.15 | 14.33 | 14.33 | 1.42% | 68,023 |
| Aug 1, 2025 | 14.08 | 14.22 | 14.01 | 14.13 | 14.13 | 0.57% | 94,425 |
| Jul 31, 2025 | 14.01 | 14.16 | 13.96 | 14.05 | 14.05 | -0.28% | 98,900 |
| Jul 30, 2025 | 14.37 | 14.45 | 14.02 | 14.09 | 14.09 | -2.96% | 93,624 |
| Jul 29, 2025 | 14.07 | 14.62 | 14.03 | 14.52 | 14.52 | 4.01% | 133,200 |
| Jul 28, 2025 | 14.32 | 14.35 | 13.95 | 13.96 | 13.96 | -2.24% | 94,400 |
| Jul 25, 2025 | 14.61 | 14.70 | 14.10 | 14.28 | 14.28 | -1.24% | 106,100 |
| Jul 24, 2025 | 14.35 | 14.58 | 14.27 | 14.46 | 14.46 | -0.34% | 88,129 |
| Jul 23, 2025 | 14.51 | 14.59 | 14.47 | 14.51 | 14.51 | -0.34% | 74,500 |
| Jul 22, 2025 | 14.43 | 14.68 | 14.43 | 14.56 | 14.56 | 0.83% | 100,856 |
| Jul 21, 2025 | 14.33 | 14.47 | 14.33 | 14.44 | 14.44 | 0.98% | 81,000 |
| Jul 18, 2025 | 14.29 | 14.38 | 14.07 | 14.30 | 14.30 | -0.07% | 137,700 |