Alpine Income Property Tr... (PINE)
NYSE: PINE
· Real-Time Price · USD
15.45
0.25 (1.64%)
At close: Sep 05, 2025, 3:59 PM
15.45
0.00%
After-hours: Sep 05, 2025, 07:07 PM EDT
PINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.28 | 15.50 | 15.28 | 15.47 | 15.47 | 1.78% | 79,504 |
| Sep 4, 2025 | 15.23 | 15.27 | 15.13 | 15.20 | 15.20 | 0.46% | 50,736 |
| Sep 3, 2025 | 15.15 | 15.28 | 15.12 | 15.13 | 15.13 | -0.39% | 68,209 |
| Sep 2, 2025 | 15.26 | 15.33 | 15.10 | 15.19 | 15.19 | -0.52% | 90,504 |
| Aug 29, 2025 | 15.19 | 15.32 | 15.14 | 15.27 | 15.27 | 1.06% | 94,316 |
| Aug 28, 2025 | 15.18 | 15.38 | 15.04 | 15.11 | 15.11 | -0.66% | 55,022 |
| Aug 27, 2025 | 15.01 | 15.25 | 14.98 | 15.21 | 15.21 | 1.06% | 68,200 |
| Aug 26, 2025 | 15.18 | 15.25 | 15.05 | 15.05 | 15.05 | -0.66% | 40,900 |
| Aug 25, 2025 | 15.17 | 15.26 | 15.11 | 15.15 | 15.15 | -0.39% | 54,862 |
| Aug 22, 2025 | 15.11 | 15.37 | 15.11 | 15.21 | 15.21 | 1.47% | 67,950 |
| Aug 21, 2025 | 14.82 | 15.09 | 14.79 | 14.99 | 14.99 | 0.60% | 90,600 |
| Aug 20, 2025 | 14.90 | 15.05 | 14.77 | 14.90 | 14.90 | 0.00% | 79,200 |
| Aug 19, 2025 | 14.56 | 14.90 | 14.56 | 14.90 | 14.90 | 2.97% | 80,732 |
| Aug 18, 2025 | 14.55 | 14.73 | 14.45 | 14.47 | 14.47 | -0.89% | 89,500 |
| Aug 15, 2025 | 14.62 | 14.67 | 14.48 | 14.60 | 14.60 | -0.41% | 63,038 |
| Aug 14, 2025 | 14.60 | 15.00 | 14.60 | 14.66 | 14.66 | -0.68% | 82,710 |
| 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 |