Free Trial

Alpine Income Property Trust (PINE) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free PINE Stock Alerts
$15.67
+0.18 (+1.16%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alpine Income Property Trust Stock Price Performance

5 Day
Performance
+4.96%
1 Month
Performance
+1.23%
3 Month
Performance
+0.19%
6 Month
Performance
+4.33%
Year-To-Date
Performance
-7.33%
1 Year
Performance
+0.45%
Receive PINE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpine Income Property Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

PINE Stock Chart for Friday, May, 10, 2024

PINE Chart by TradingView

Alpine Income Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$15.51$15.67
+1.03%		$15.68$15.4935,431 shs$213.43 million
05/08/2024$15.41$15.51
+0.65%		$15.53$15.2038,002 shs$211.25 million
05/07/2024$15.26$15.41
+0.98%		$15.44$15.3135,145 shs$209.88 million
05/06/2024$14.93$15.26
+2.21%		$15.29$14.9432,675 shs$207.84 million
05/03/2024$15.24$14.93
-2.03%		$15.36$14.9269,481 shs$203.35 million
05/02/2024$14.87$15.24
+2.49%		$15.40$14.90158,967 shs$207.57 million
05/01/2024$14.94$14.87
-0.47%		$15.02$14.8484,214 shs$202.53 million
04/30/2024$14.97$14.94
-0.20%		$15.02$14.8441,618 shs$203.48 million
04/29/2024$14.93$14.97
+0.27%		$15.07$14.8828,418 shs$203.89 million
04/26/2024$14.96$14.89
-0.47%		$15.14$14.8048,461 shs$202.85 million
04/25/2024$15.07$14.96
-0.73%		$15.02$14.8534,220 shs$203.76 million
04/24/2024$15.42$15.07
-2.27%		$15.37$15.0732,612 shs$205.25 million
04/23/2024$15.29$15.42
+0.85%		$15.47$15.1474,770 shs$210.02 million
04/22/2024$14.87$15.29
+2.82%		$15.39$14.8776,099 shs$208.25 million
04/19/2024$14.59$14.85
+1.78%		$15.06$14.6597,906 shs$202.26 million
04/18/2024$14.58$14.59
+0.07%		$14.71$14.3373,184 shs$198.72 million
04/17/2024$14.81$14.58
-1.55%		$15.02$14.5169,137 shs$198.55 million
04/16/2024$15.26$14.81
-2.95%		$15.11$14.8136,261 shs$201.71 million
04/15/2024$15.23$15.26
+0.20%		$15.40$15.07140,209 shs$207.84 million
04/12/2024$15.29$15.23
-0.39%		$15.32$15.1123,788 shs$207.40 million
04/11/2024$15.01$15.29
+1.87%		$15.34$15.0038,501 shs$208.25 million
04/10/2024$15.48$15.01
-3.04%		$15.13$14.9350,316 shs$204.44 million
04/09/2024$15.22$15.48
+1.71%		$15.50$15.1624,324 shs$210.84 million
04/08/2024$15.13$15.22
+0.59%		$15.37$15.1431,236 shs$207.30 million
04/05/2024$15.01$15.12
+0.73%		$15.21$14.9123,876 shs$205.93 million
04/04/2024$15.21$15.01
-1.31%		$15.39$14.9352,490 shs$204.44 million
04/03/2024$15.36$15.21
-0.98%		$15.42$15.0056,704 shs$207.16 million
04/02/2024$15.49$15.36
-0.84%		$15.40$15.0870,728 shs$209.20 million
04/01/2024$15.28$15.49
+1.37%		$15.55$15.0591,228 shs$210.97 million
03/29/2024$15.27$15.28
+0.07%		$15.50$15.1261,419 shs$208.11 million
03/28/2024$15.18$15.27
+0.59%		$15.50$15.1261,419 shs$207.98 million
03/27/2024$15.01$15.18
+1.13%		$15.39$15.0444,920 shs$206.75 million
03/26/2024$15.26$15.01
-1.64%		$15.27$14.98104,828 shs$204.44 million
03/25/2024$15.32$15.26
-0.39%		$15.46$15.1741,608 shs$207.84 million
03/22/2024$15.54$15.32
-1.42%		$15.62$15.1353,119 shs$208.66 million
03/21/2024$15.56$15.54
-0.13%		$15.73$15.4552,829 shs$211.66 million
03/20/2024$15.28$15.56
+1.83%		$15.63$15.3145,124 shs$211.93 million
03/19/2024$15.09$15.28
+1.26%		$15.32$15.0851,264 shs$208.11 million
03/18/2024$15.31$15.09
-1.44%		$15.42$15.0542,588 shs$205.53 million
03/15/2024$15.33$15.31
-0.13%		$15.52$15.14134,017 shs$208.52 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/14/2024$15.62$15.33
-1.86%		$15.53$15.06181,010 shs$208.76 million
03/13/2024$15.98$15.62
-2.22%		$15.96$15.4080,156 shs$212.71 million
03/12/2024$16.04$15.98
-0.41%		$16.07$15.9538,693 shs$217.58 million
03/11/2024$15.80$16.04
+1.52%		$16.13$15.7029,091 shs$218.47 million
03/08/2024$15.74$15.79
+0.32%		$16.04$15.6928,119 shs$215.06 million
03/07/2024$15.70$15.74
+0.25%		$15.87$15.6921,955 shs$214.38 million
03/06/2024$15.50$15.70
+1.29%		$15.80$15.5536,495 shs$213.83 million
03/05/2024$15.74$15.50
-1.52%		$15.80$15.4927,968 shs$211.11 million
03/04/2024$15.42$15.74
+2.08%		$15.78$15.4029,863 shs$214.38 million
03/01/2024$15.63$15.42
-1.34%		$15.67$15.4046,082 shs$210.02 million
02/29/2024$15.28$15.63
+2.29%		$15.75$15.2067,822 shs$212.88 million
02/28/2024$15.39$15.28
-0.71%		$15.47$15.2623,469 shs$208.11 million
02/27/2024$15.66$15.39
-1.72%		$15.71$15.3533,065 shs$209.61 million
02/26/2024$15.92$15.66
-1.63%		$15.89$15.6234,709 shs$213.29 million
02/23/2024$15.95$15.92
-0.19%		$16.08$15.8143,320 shs$216.83 million
02/22/2024$16.02$15.95
-0.44%		$16.00$15.7460,133 shs$217.24 million
02/21/2024$16.02$16.02$16.02$15.8472,930 shs$218.19 million
02/20/2024$15.92$16.02
+0.63%		$16.10$15.8595,110 shs$218.19 million
02/19/2024$15.92$15.92$16.10$15.8553,200 shs$216.83 million
02/16/2024$15.99$15.92
-0.44%		$16.10$15.8552,762 shs$216.83 million
02/15/2024$15.60$15.99
+2.50%		$16.00$15.6564,909 shs$217.75 million
02/14/2024$15.46$15.60
+0.91%		$15.76$15.3643,355 shs$212.44 million
02/13/2024$16.03$15.46
-3.56%		$15.78$15.3975,643 shs$210.57 million
02/12/2024$15.55$16.03
+3.09%		$16.09$15.6058,947 shs$218.33 million
02/09/2024$15.22$15.64
+2.76%		$15.70$15.3754,045 shs$214.27 million
02/08/2024$15.24$15.22
-0.13%		$15.43$15.1236,834 shs$208.51 million

Related Companies:
This page (NYSE:PINE) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings