Skip to main content

Alpine Income Property Trust, Inc. Common Stock (NY:PINE)

15.19 -0.08 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 15.26 15.33 15.10 15.19 90,504 -0.08(-0.52%)
Aug 29, 2025 15.19 15.32 15.14 15.27 94,316 +0.16(+1.06%)
Aug 28, 2025 15.18 15.38 15.04 15.11 55,022 -0.10(-0.66%)
Aug 27, 2025 15.01 15.25 14.98 15.21 68,154 +0.16(+1.06%)
Aug 26, 2025 15.18 15.25 15.05 15.05 40,870 -0.10(-0.66%)
Aug 25, 2025 15.17 15.26 15.11 15.15 54,802 -0.06(-0.39%)
Aug 22, 2025 15.11 15.37 15.11 15.21 67,950 +0.22(+1.47%)
Aug 21, 2025 14.82 15.09 14.79 14.99 90,590 +0.09(+0.60%)
Aug 20, 2025 14.90 15.05 14.77 14.90 79,194 +0.00(+0.00%)
Aug 19, 2025 14.56 14.90 14.56 14.90 80,732 +0.43(+2.97%)
Aug 18, 2025 14.55 14.73 14.45 14.47 89,462 -0.13(-0.89%)
Aug 15, 2025 14.62 14.67 14.48 14.60 63,038 -0.06(-0.41%)
Aug 14, 2025 14.60 15.00 14.60 14.66 82,683 -0.10(-0.68%)
Aug 13, 2025 14.57 14.79 14.49 14.76 84,469 +0.27(+1.86%)
Aug 12, 2025 14.36 14.52 14.22 14.49 66,300 +0.22(+1.54%)
Aug 11, 2025 14.26 14.32 14.17 14.27 70,065 +0.13(+0.92%)
Aug 08, 2025 14.13 14.26 14.07 14.14 58,877 -0.04(-0.28%)
Aug 07, 2025 14.20 14.38 14.05 14.18 40,539 -0.02(-0.14%)
Aug 06, 2025 14.35 14.37 14.17 14.20 63,420 -0.11(-0.77%)
Aug 05, 2025 14.28 14.39 14.17 14.31 66,663 -0.02(-0.14%)
Aug 04, 2025 14.17 14.40 14.15 14.33 68,023 +0.20(+1.42%)
Aug 01, 2025 14.08 14.21 14.01 14.13 94,425 +0.08(+0.57%)
Jul 31, 2025 14.01 14.16 13.96 14.05 98,859 -0.04(-0.28%)
Jul 30, 2025 14.37 14.45 14.02 14.09 93,624 -0.43(-2.96%)
Jul 29, 2025 14.07 14.62 14.03 14.52 133,172 +0.56(+4.01%)
Jul 28, 2025 14.32 14.35 13.95 13.96 94,388 -0.32(-2.24%)
Jul 25, 2025 14.61 14.70 14.10 14.28 106,050 -0.18(-1.24%)
Jul 24, 2025 14.35 14.58 14.27 14.46 88,027 -0.05(-0.34%)
Jul 23, 2025 14.51 14.59 14.47 14.51 74,479 -0.05(-0.34%)
Jul 22, 2025 14.43 14.68 14.43 14.56 100,852 +0.12(+0.83%)
Jul 21, 2025 14.33 14.46 14.33 14.44 80,985 +0.14(+0.98%)
Jul 18, 2025 14.29 14.38 14.07 14.30 137,674 -0.01(-0.07%)
Jul 17, 2025 14.33 14.43 14.24 14.31 114,855 -0.07(-0.49%)
Jul 16, 2025 14.46 14.56 14.24 14.38 110,839 -0.08(-0.55%)
Jul 15, 2025 14.75 14.76 14.33 14.46 136,906 -0.29(-1.97%)
Jul 14, 2025 14.55 14.77 14.55 14.75 92,947 +0.16(+1.10%)
Jul 11, 2025 14.51 14.67 14.41 14.59 189,786 +0.07(+0.48%)
Jul 10, 2025 14.58 14.66 14.51 14.52 83,504 -0.01(-0.07%)
Jul 09, 2025 14.81 14.89 14.52 14.53 56,081 -0.23(-1.56%)
Jul 08, 2025 14.50 14.80 14.49 14.76 155,651 +0.23(+1.58%)
Jul 07, 2025 14.62 14.70 14.42 14.53 113,612 -0.11(-0.75%)
Jul 03, 2025 14.62 14.73 14.58 14.64 54,916 +0.05(+0.34%)
Jul 02, 2025 14.66 14.71 14.56 14.59 79,133 -0.05(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.