Alpine Income Property Trust (PINE) Stock Chart & Stock Price History → CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad) Free PINE Stock Alerts $15.70 +0.05 (+0.32%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Alpine Income Property Trust Stock Price Performance5 Day Performance+5.16%1 Month Performance+4.60%3 Month Performance+0.96%6 Month Performance+2.95%Year-To-Date Performance-7.16%1 Year Performance+0.51% 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 Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. PINE Stock Chart for Saturday, May, 11, 2024 PINE Chart by TradingView Alpine Income Property Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$15.67$15.70+0.19%$15.79$15.5234,228 shs$213.83 million05/09/2024$15.51$15.67+1.03%$15.68$15.4935,431 shs$213.43 million05/08/2024$15.41$15.51+0.65%$15.53$15.2038,002 shs$211.25 million05/07/2024$15.26$15.41+0.98%$15.44$15.3135,145 shs$209.88 million05/06/2024$14.93$15.26+2.21%$15.29$14.9432,675 shs$207.84 million05/03/2024$15.24$14.93-2.03%$15.36$14.9269,481 shs$203.35 million Get the Latest News and Ratings for PINE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alpine Income Property Trust and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$14.87$15.24+2.49%$15.40$14.90158,967 shs$207.57 million05/01/2024$14.94$14.87-0.47%$15.02$14.8484,214 shs$202.53 million04/30/2024$14.97$14.94-0.20%$15.02$14.8441,618 shs$203.48 million04/29/2024$14.93$14.97+0.27%$15.07$14.8828,418 shs$203.89 million04/26/2024$14.96$14.89-0.47%$15.14$14.8048,461 shs$202.85 million04/25/2024$15.07$14.96-0.73%$15.02$14.8534,220 shs$203.76 million04/24/2024$15.42$15.07-2.27%$15.37$15.0732,612 shs$205.25 million04/23/2024$15.29$15.42+0.85%$15.47$15.1474,770 shs$210.02 million04/22/2024$14.87$15.29+2.82%$15.39$14.8776,099 shs$208.25 million04/19/2024$14.59$14.85+1.78%$15.06$14.6597,906 shs$202.26 million04/18/2024$14.58$14.59+0.07%$14.71$14.3373,184 shs$198.72 million04/17/2024$14.81$14.58-1.55%$15.02$14.5169,137 shs$198.55 million04/16/2024$15.26$14.81-2.95%$15.11$14.8136,261 shs$201.71 million04/15/2024$15.23$15.26+0.20%$15.40$15.07140,209 shs$207.84 million04/12/2024$15.29$15.23-0.39%$15.32$15.1123,788 shs$207.40 million04/11/2024$15.01$15.29+1.87%$15.34$15.0038,501 shs$208.25 million04/10/2024$15.48$15.01-3.04%$15.13$14.9350,316 shs$204.44 million04/09/2024$15.22$15.48+1.71%$15.50$15.1624,324 shs$210.84 million04/08/2024$15.13$15.22+0.59%$15.37$15.1431,236 shs$207.30 million04/05/2024$15.01$15.12+0.73%$15.21$14.9123,876 shs$205.93 million04/04/2024$15.21$15.01-1.31%$15.39$14.9352,490 shs$204.44 million04/03/2024$15.36$15.21-0.98%$15.42$15.0056,704 shs$207.16 million04/02/2024$15.49$15.36-0.84%$15.40$15.0870,728 shs$209.20 million04/01/2024$15.28$15.49+1.37%$15.55$15.0591,228 shs$210.97 million03/29/2024$15.27$15.28+0.07%$15.50$15.1261,419 shs$208.11 million03/28/2024$15.18$15.27+0.59%$15.50$15.1261,419 shs$207.98 million03/27/2024$15.01$15.18+1.13%$15.39$15.0444,920 shs$206.75 million03/26/2024$15.26$15.01-1.64%$15.27$14.98104,828 shs$204.44 million03/25/2024$15.32$15.26-0.39%$15.46$15.1741,608 shs$207.84 million03/22/2024$15.54$15.32-1.42%$15.62$15.1353,119 shs$208.66 million03/21/2024$15.56$15.54-0.13%$15.73$15.4552,829 shs$211.66 million03/20/2024$15.28$15.56+1.83%$15.63$15.3145,124 shs$211.93 million03/19/2024$15.09$15.28+1.26%$15.32$15.0851,264 shs$208.11 million03/18/2024$15.31$15.09-1.44%$15.42$15.0542,588 shs$205.53 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/15/2024$15.33$15.31-0.13%$15.52$15.14134,017 shs$208.52 million03/14/2024$15.62$15.33-1.86%$15.53$15.06181,010 shs$208.76 million03/13/2024$15.98$15.62-2.22%$15.96$15.4080,156 shs$212.71 million03/12/2024$16.04$15.98-0.41%$16.07$15.9538,693 shs$217.58 million03/11/2024$15.80$16.04+1.52%$16.13$15.7029,091 shs$218.47 million03/08/2024$15.74$15.79+0.32%$16.04$15.6928,119 shs$215.06 million03/07/2024$15.70$15.74+0.25%$15.87$15.6921,955 shs$214.38 million03/06/2024$15.50$15.70+1.29%$15.80$15.5536,495 shs$213.83 million03/05/2024$15.74$15.50-1.52%$15.80$15.4927,968 shs$211.11 million03/04/2024$15.42$15.74+2.08%$15.78$15.4029,863 shs$214.38 million03/01/2024$15.63$15.42-1.34%$15.67$15.4046,082 shs$210.02 million02/29/2024$15.28$15.63+2.29%$15.75$15.2067,822 shs$212.88 million02/28/2024$15.39$15.28-0.71%$15.47$15.2623,469 shs$208.11 million02/27/2024$15.66$15.39-1.72%$15.71$15.3533,065 shs$209.61 million02/26/2024$15.92$15.66-1.63%$15.89$15.6234,709 shs$213.29 million02/23/2024$15.95$15.92-0.19%$16.08$15.8143,320 shs$216.83 million02/22/2024$16.02$15.95-0.44%$16.00$15.7460,133 shs$217.24 million02/21/2024$16.02$16.02$16.02$15.8472,930 shs$218.19 million02/20/2024$15.92$16.02+0.63%$16.10$15.8595,110 shs$218.19 million02/19/2024$15.92$15.92$16.10$15.8553,200 shs$216.83 million02/16/2024$15.99$15.92-0.44%$16.10$15.8552,762 shs$216.83 million02/15/2024$15.60$15.99+2.50%$16.00$15.6564,909 shs$217.75 million02/14/2024$15.46$15.60+0.91%$15.76$15.3643,355 shs$212.44 million02/13/2024$16.03$15.46-3.56%$15.78$15.3975,643 shs$210.57 million02/12/2024$15.55$16.03+3.09%$16.09$15.6058,947 shs$218.33 million02/09/2024$15.22$15.64+2.76%$15.70$15.3754,045 shs$214.27 million Related Companies: FSP Stock Price Chart MITT Stock Price Chart GPMT Stock Price Chart CIO Stock Price Chart ONL Stock Price Chart NREF Stock Price Chart BHR Stock Price Chart ILPT Stock Price Chart EARN Stock Price Chart MDV Stock Price Chart Receive PINE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alpine Income Property Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PINE) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHow Biden has already won 2024Porter & CompanyRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alpine Income Property Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.