Alpine Income Property Trust, Inc. (PINE) - Historical data, historical prices

opens in 2d 2h 32m

18.39000 USD

0.25

1.38%

Last update Apr 2, 3:59 PM EDT

Market closed

Day range

18.39000

17.96000

18.41000

Previous close

18.14000

Open

18.080000

Access this stock data via API

Alpine Income Property Trust, Inc.

18.39

0.25

1.38%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	18.08	18.41	17.96	18.39	1.71%	89000
Apr 01, 2026	18.04	18.20	17.91	18.14	0.55%	114800
Mar 31, 2026	18.19	18.31	17.95	18	-1.04%	111800
Mar 30, 2026	18	18.30	17.81	18	0	169200
Mar 27, 2026	18.11	18.26	17.81	17.96	-0.83%	117400
Mar 26, 2026	18.15	18.50	18	18.06	-0.50%	143700
Mar 25, 2026	18.59	18.71	18.20	18.31	-1.51%	119100
Mar 24, 2026	18.40	18.69	18.25	18.45	0.27%	158400
Mar 23, 2026	18.35	18.77	18.26	18.44	0.49%	140600
Mar 20, 2026	19.03	19.12	18.17	18.23	-4.20%	253000
Mar 19, 2026	18.98	19.17	18.81	18.99	0.05%	117800
Mar 18, 2026	19.27	19.42	19.01	19.05	-1.14%	154600
Mar 17, 2026	19.38	19.61	19.25	19.26	-0.62%	218400
Mar 16, 2026	18.49	19.10	18.49	18.82	1.78%	155000
Mar 13, 2026	18.73	18.87	18.41	18.44	-1.55%	148200
Mar 12, 2026	18.83	18.88	18.55	18.58	-1.33%	136900
Mar 11, 2026	19.33	19.35	19.03	19.14	-0.98%	161600
Mar 10, 2026	19.35	19.73	19.29	19.36	0.05%	144400
Mar 09, 2026	19.40	19.55	19.02	19.45	0.26%	246400
Mar 06, 2026	19.71	19.75	19.42	19.54	-0.86%	193000
Mar 05, 2026	19.53	19.74	19.36	19.71	0.92%	214400
Mar 04, 2026	19.71	19.78	19.26	19.53	-0.91%	353100

Access /time_series data via our API — starting from the Basic plan and above.

Alpine Income Property Trust, Inc.