PINE - Alpine Income Property Trust, Inc.
19.61
0.020 0.102%
Share volume: 309,475
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.59
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $19.59 | $19.59 | $19.95 | $19.95 | $19.15 | $19.15 | $19.61 | $19.61 | 309,475 | $309,475.00 |
| 03-02-2026 | $19.63 | $19.63 | $20.10 | $20.10 | $19.41 | $19.41 | $19.59 | $19.59 | 507,289 | $507,289.00 |
| 02-27-2026 | $19.72 | $19.72 | $19.88 | $19.88 | $19.40 | $19.40 | $19.72 | $19.72 | 502,824 | $502,824.00 |
| 02-26-2026 | $19.88 | $19.88 | $19.96 | $19.96 | $19.72 | $19.72 | $19.79 | $19.79 | 191,837 | $191,837.00 |
| 02-25-2026 | $19.98 | $19.98 | $20.09 | $20.09 | $19.71 | $19.71 | $19.88 | $19.88 | 181,369 | $181,369.00 |
| 02-24-2026 | $20.35 | $20.35 | $20.36 | $20.36 | $19.92 | $19.92 | $19.98 | $19.98 | 177,330 | $177,330.00 |
| 02-23-2026 | $20.08 | $20.08 | $20.30 | $20.30 | $19.84 | $19.84 | $20.14 | $20.14 | 237,382 | $237,382.00 |
| 02-20-2026 | $19.87 | $19.87 | $20.14 | $20.14 | $19.82 | $19.82 | $20.03 | $20.03 | 284,036 | $284,036.00 |
| 02-19-2026 | $20.21 | $20.21 | $20.47 | $20.47 | $19.75 | $19.75 | $20.00 | $20.00 | 150,124 | $150,124.00 |
| 02-18-2026 | $20.38 | $20.38 | $20.52 | $20.52 | $20.08 | $20.08 | $20.24 | $20.24 | 268,284 | $268,284.00 |