Alpine Income Property Trust Inc (PINE) Historical Stock Data
14.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINE is down -0.25% a day on average. There have been 12 days where Alpine Income Property Trust Inc closed green and 18 days where PINE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.05 | 14.77 | ↓$0.28 (-1.86%) | 14.65 | 15.17 | 85K |
| 2025-05-13 | 15.32 | 15.10 | ↓$0.22 (-1.44%) | 15.06 | 15.35 | 73.55K |
| 2025-05-12 | 15.41 | 15.26 | ↓$0.15 (-0.97%) | 15.11 | 15.45 | 102.93K |
| 2025-05-09 | 15.06 | 15.18 | ↑$0.12 (0.80%) | 15.00 | 15.23 | 44.52K |
| 2025-05-08 | 15.17 | 15.04 | ↓$0.13 (-0.86%) | 14.94 | 15.23 | 50.51K |
| 2025-05-07 | 15.31 | 15.15 | ↓$0.16 (-1.05%) | 15.10 | 15.41 | 57.33K |
| 2025-05-06 | 15.16 | 15.23 | ↑$0.07 (0.46%) | 15.10 | 15.35 | 61.69K |
| 2025-05-05 | 15.37 | 15.22 | ↓$0.15 (-0.98%) | 15.20 | 15.50 | 38.36K |
| 2025-05-02 | 15.40 | 15.46 | ↑$0.06 (0.39%) | 15.23 | 15.51 | 71.02K |
| 2025-05-01 | 15.45 | 15.42 | ↓$0.03 (-0.19%) | 15.27 | 15.49 | 53.18K |
| 2025-04-30 | 15.46 | 15.45 | ↓$0.01 (-0.06%) | 15.28 | 15.68 | 78.45K |
| 2025-04-29 | 15.38 | 15.57 | ↑$0.19 (1.24%) | 15.38 | 15.73 | 84.25K |
| 2025-04-28 | 15.49 | 15.40 | ↓$0.09 (-0.58%) | 15.24 | 15.63 | 101.53K |
| 2025-04-25 | 15.80 | 15.48 | ↓$0.32 (-2.03%) | 14.92 | 15.95 | 174.52K |
| 2025-04-24 | 16.34 | 16.28 | ↓$0.06 (-0.37%) | 16.26 | 16.44 | 51.91K |
| 2025-04-23 | 16.65 | 16.34 | ↓$0.31 (-1.86%) | 16.33 | 16.65 | 51.28K |
| 2025-04-22 | 16.55 | 16.57 | ↑$0.02 (0.12%) | 16.39 | 16.68 | 56.95K |
| 2025-04-21 | 16.42 | 16.45 | ↑$0.03 (0.18%) | 16.26 | 16.55 | 60.21K |
| 2025-04-17 | 16.34 | 16.47 | ↑$0.13 (0.80%) | 16.34 | 16.62 | 78.11K |
| 2025-04-16 | 16.20 | 16.41 | ↑$0.21 (1.30%) | 16.16 | 16.60 | 110.19K |
| 2025-04-15 | 16.05 | 16.14 | ↑$0.09 (0.56%) | 16.05 | 16.37 | 85.94K |
| 2025-04-14 | 15.56 | 15.92 | ↑$0.36 (2.31%) | 15.55 | 16.04 | 79.53K |
| 2025-04-11 | 15.18 | 15.43 | ↑$0.25 (1.65%) | 15.00 | 15.48 | 72.71K |
| 2025-04-10 | 15.40 | 15.28 | ↓$0.12 (-0.78%) | 15.08 | 15.93 | 110.94K |
| 2025-04-09 | 15.04 | 15.60 | ↑$0.56 (3.72%) | 14.51 | 15.99 | 141.66K |
| 2025-04-08 | 15.61 | 15.19 | ↓$0.42 (-2.69%) | 15.08 | 15.79 | 119.33K |
| 2025-04-07 | 15.96 | 15.48 | ↓$0.48 (-3.01%) | 15.40 | 16.47 | 117.65K |
| 2025-04-04 | 16.33 | 16.28 | ↓$0.05 (-0.31%) | 16.00 | 16.63 | 78.57K |
| 2025-04-03 | 16.54 | 16.49 | ↓$0.05 (-0.30%) | 16.47 | 16.84 | 70.34K |
| 2025-04-02 | 17.04 | 16.73 | ↓$0.31 (-1.82%) | 16.66 | 17.11 | 50.97K |
Create an account or log in to view more rows.
$PINE the bulls in here
$PINE I like the stock!
$PINE Price target here?
$PINE super bullish
$PINE Bears always win...
Bulls have to be forever bagholders....
$PINE Very bullish action
$PINE eyeing for a scalp
$PINE im in.
$PINE low volume today isn’t necessarily a bad thing
$PINE already bouncing back.