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

Last Price19.02

Change-0.41 (-2.11%)

NYSE· Last Trade: Jun 3rd, 9:28 PM EDT

Historical Prices For Alpine Income Property Trust, Inc. Common Stock (PINE)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	19.31	19.50	18.97	19.02	106,789	19.02
6/02/2026	19.14	19.54	19.14	19.43	111,967	19.43
6/01/2026	19.28	19.44	19.10	19.15	184,670	19.15
5/29/2026	19.60	19.78	19.24	19.27	105,808	19.27
5/28/2026	19.25	19.65	19.21	19.62	164,116	19.62
5/27/2026	19.62	19.67	19.28	19.34	111,706	19.34
5/26/2026	19.41	19.67	19.26	19.58	181,813	19.58
5/22/2026	19.08	19.29	18.85	19.29	147,916	19.29
5/21/2026	19.11	19.26	18.85	19.04	211,991	19.04
5/20/2026	19.11	19.26	19.00	19.11	316,025	19.11
5/19/2026	18.97	19.28	18.94	19.11	179,032	19.11
5/18/2026	18.93	19.19	18.89	19.00	165,811	19.00
5/15/2026	18.89	19.12	18.67	18.73	99,473	18.73
5/14/2026	18.89	19.11	18.88	19.00	120,007	19.00
5/13/2026	19.05	19.19	18.80	18.90	117,564	18.90
5/12/2026	19.25	19.31	19.05	19.09	89,929	19.09
5/11/2026	19.42	19.50	19.04	19.15	149,269	19.15
5/08/2026	19.51	19.84	19.26	19.36	151,418	19.36
5/07/2026	19.46	19.91	19.21	19.64	215,543	19.64
5/06/2026	19.50	19.69	19.43	19.48	181,941	19.48
5/05/2026	19.65	19.71	19.37	19.45	208,795	19.45
5/04/2026	19.37	19.70	19.22	19.60	453,053	19.60
5/01/2026	18.91	19.36	18.90	19.25	241,142	19.25
4/30/2026	18.95	19.25	18.76	18.80	141,722	18.80
4/29/2026	19.12	19.80	18.96	19.09	178,893	19.09
4/28/2026	19.10	19.33	19.05	19.32	165,082	19.32
4/27/2026	20.03	20.03	18.94	19.04	171,776	19.04
4/24/2026	20.04	20.04	19.17	19.83	216,788	19.83
4/23/2026	19.33	19.66	19.30	19.66	142,800	19.66
4/22/2026	19.49	19.61	19.23	19.23	127,980	19.23
4/21/2026	19.90	19.90	19.39	19.46	107,361	19.46
4/20/2026	19.85	19.97	19.72	19.90	111,833	19.90
4/17/2026	19.75	19.89	19.61	19.82	105,587	19.82
4/16/2026	19.49	19.71	19.38	19.58	76,448	19.58
4/15/2026	19.40	19.50	19.25	19.47	87,092	19.47
4/14/2026	19.16	19.49	19.16	19.45	89,311	19.45
4/13/2026	19.46	19.55	19.15	19.29	106,889	19.29
4/10/2026	19.17	19.55	19.06	19.54	164,532	19.54
4/09/2026	18.71	19.22	18.61	19.16	160,164	19.16
4/08/2026	18.68	18.76	18.42	18.71	140,895	18.71
4/07/2026	18.35	18.58	18.35	18.39	91,992	18.39
4/06/2026	18.30	18.65	18.22	18.39	130,549	18.39
4/02/2026	18.08	18.41	17.96	18.39	89,030	18.39
4/01/2026	18.04	18.20	17.91	18.14	114,813	18.14
3/31/2026	18.19	18.31	17.95	18.00	111,802	18.00
3/30/2026	18.00	18.30	17.81	18.00	169,207	18.00
3/27/2026	18.11	18.26	17.81	17.96	117,439	17.96
3/26/2026	18.15	18.50	18.00	18.06	143,656	18.06
3/25/2026	18.59	18.70	18.20	18.31	118,101	18.31
3/24/2026	18.40	18.69	18.25	18.45	158,379	18.45
3/23/2026	18.35	18.77	18.25	18.44	140,582	18.44
3/20/2026	19.03	19.12	18.17	18.23	253,020	18.23
3/19/2026	18.98	19.17	18.81	18.99	118,023	18.99
3/18/2026	19.27	19.42	19.02	19.05	154,632	19.05
3/17/2026	19.38	19.61	19.25	19.26	218,448	19.26
3/16/2026	18.49	19.10	18.49	18.82	155,028	18.82
3/13/2026	18.73	18.87	18.41	18.44	148,276	18.44
3/12/2026	18.83	18.88	18.55	18.58	136,911	18.58
3/11/2026	19.33	19.35	19.03	19.14	161,639	18.84
3/10/2026	19.35	19.73	19.29	19.36	144,431	19.06
3/09/2026	19.40	19.55	19.02	19.45	246,370	19.15
3/06/2026	19.71	19.75	19.42	19.54	193,062	19.23
3/05/2026	19.53	19.73	19.36	19.71	214,371	19.40
3/04/2026	19.71	19.78	19.26	19.53	353,126	19.22