Alpine Income Property Tr... (PINE)
NYSE: PINE
· Real-Time Price · USD
14.06
-0.03 (-0.21%)
At close: Sep 26, 2025, 3:59 PM
14.14
0.57%
After-hours: Sep 26, 2025, 07:38 PM EDT
PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.15 | 14.25 | 14.00 | 14.08 | 14.08 | -0.07% | 59,796 |
| Sep 25, 2025 | 14.29 | 14.30 | 14.01 | 14.09 | 14.09 | -1.47% | 59,813 |
| Sep 24, 2025 | 14.36 | 14.36 | 14.20 | 14.30 | 14.30 | -0.49% | 54,709 |
| Sep 23, 2025 | 14.22 | 14.41 | 14.21 | 14.37 | 14.37 | 0.91% | 56,043 |
| Sep 22, 2025 | 14.46 | 14.51 | 14.21 | 14.24 | 14.24 | -1.66% | 68,600 |
| Sep 19, 2025 | 14.68 | 14.68 | 14.42 | 14.48 | 14.48 | -1.09% | 153,200 |
| Sep 18, 2025 | 14.61 | 14.67 | 14.53 | 14.64 | 14.64 | 0.27% | 74,300 |
| Sep 17, 2025 | 14.58 | 14.87 | 14.53 | 14.60 | 14.60 | 0.48% | 63,509 |
| Sep 16, 2025 | 14.73 | 14.78 | 14.50 | 14.53 | 14.53 | -1.29% | 57,114 |
| Sep 15, 2025 | 14.66 | 14.81 | 14.56 | 14.72 | 14.72 | 0.34% | 53,000 |
| Sep 12, 2025 | 14.99 | 14.99 | 14.66 | 14.67 | 14.67 | -1.48% | 48,104 |
| Sep 11, 2025 | 14.92 | 15.09 | 14.86 | 14.89 | 14.89 | -2.81% | 69,900 |
| Sep 10, 2025 | 15.25 | 15.36 | 15.09 | 15.32 | 15.04 | 0.86% | 114,600 |
| Sep 9, 2025 | 15.26 | 15.31 | 15.16 | 15.19 | 14.91 | -0.59% | 59,111 |
| Sep 8, 2025 | 15.59 | 15.59 | 15.24 | 15.28 | 15.00 | -1.23% | 62,700 |
| Sep 5, 2025 | 15.28 | 15.50 | 15.28 | 15.47 | 15.18 | 1.78% | 79,615 |
| Sep 4, 2025 | 15.23 | 15.27 | 15.13 | 15.20 | 14.92 | 0.46% | 50,736 |
| Sep 3, 2025 | 15.15 | 15.28 | 15.12 | 15.13 | 14.85 | -0.39% | 68,209 |
| Sep 2, 2025 | 15.26 | 15.33 | 15.10 | 15.19 | 14.91 | -0.52% | 90,504 |
| Aug 29, 2025 | 15.19 | 15.32 | 15.14 | 15.27 | 14.99 | 1.06% | 94,316 |