PINE - Alpine Income Property Trust, Inc.
19.82
0.240 1.211%
Share volume: 105,587
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.58
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $19.75 | $19.75 | $19.89 | $19.89 | $19.61 | $19.61 | $19.82 | $19.82 | 105,587 | $105,586.00 |
| 04-16-2026 | $19.49 | $19.49 | $19.71 | $19.71 | $19.38 | $19.38 | $19.58 | $19.58 | 76,446 | $76,446.00 |
| 04-15-2026 | $19.40 | $19.40 | $19.50 | $19.50 | $19.25 | $19.25 | $19.47 | $19.47 | 87,091 | $87,091.00 |
| 04-14-2026 | $19.16 | $19.16 | $19.49 | $19.49 | $19.16 | $19.16 | $19.45 | $19.45 | 89,310 | $89,310.00 |
| 04-13-2026 | $19.46 | $19.46 | $19.55 | $19.55 | $19.15 | $19.15 | $19.29 | $19.29 | 106,889 | $106,889.00 |
| 04-10-2026 | $19.17 | $19.17 | $19.55 | $19.55 | $19.06 | $19.06 | $19.54 | $19.54 | 164,532 | $164,532.00 |
| 04-09-2026 | $18.71 | $18.71 | $19.22 | $19.22 | $18.61 | $18.61 | $19.16 | $19.16 | 160,243 | $160,243.00 |
| 04-08-2026 | $18.68 | $18.68 | $18.76 | $18.76 | $18.42 | $18.42 | $18.71 | $18.71 | 140,894 | $140,894.00 |
| 04-07-2026 | $18.35 | $18.35 | $18.58 | $18.58 | $18.35 | $18.35 | $18.39 | $18.39 | 92,417 | $92,417.00 |
| 04-06-2026 | $18.30 | $18.30 | $18.65 | $18.65 | $18.22 | $18.22 | $18.39 | $18.39 | 130,554 | $130,554.00 |