NYSE - Delayed Quote
USD
Alpine Income Property Trust, Inc. (PINE-PA)
25.03
+0.02
(+0.08%)
At close: November 6 at 3:22:59 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
24.99
25.03
24.93
25.03
25.03
7,968
Nov 5, 2026
25.06
25.06
24.99
25.01
25.01
1,968
Nov 4, 2026
25.00
25.15
25.00
25.03
25.03
3,259
Nov 3, 2026
25.02
25.02
25.02
25.02
25.02
-
Nov 2, 2026
25.10
25.10
24.98
25.02
25.02
4,779
Oct 30, 2026
25.00
25.00
24.99
24.99
24.99
2,931
Oct 29, 2026
25.02
25.02
24.94
24.98
24.98
5,512
Oct 28, 2026
25.14
25.14
24.88
25.00
25.00
2,194
Oct 27, 2026
25.16
25.27
25.00
25.27
25.27
7,675
Oct 26, 2026
25.15
25.15
25.04
25.04
25.04
3,593
Oct 23, 2026
25.17
25.17
25.17
25.17
25.17
1,540
Oct 22, 2026
25.25
25.25
25.15
25.18
25.18
1,070
Oct 21, 2026
25.27
25.27
25.27
25.27
25.27
502
Oct 20, 2026
25.20
25.20
25.18
25.18
25.18
469
Oct 19, 2026
25.27
25.28
25.00
25.10
25.10
975
Oct 16, 2026
25.27
25.29
25.18
25.18
25.18
2,701
Oct 15, 2026
25.14
25.17
25.03
25.03
25.03
4,342
Oct 14, 2026
24.90
24.98
24.88
24.98
24.98
4,244
Oct 13, 2026
25.01
25.18
24.89
24.99
24.99
8,701
Oct 12, 2026
24.90
25.15
24.90
25.03
25.03
1,448
Oct 9, 2026
25.16
25.16
24.85
25.03
25.03
1,255
Oct 8, 2026
25.00
25.16
24.85
25.16
25.16
1,644
Oct 7, 2026
25.11
25.23
25.03
25.03
25.03
1,350
Oct 6, 2026
25.24
25.24
25.00
25.00
25.00
1,028
Oct 5, 2026
25.20
25.25
25.20
25.25
25.25
1,815
Oct 2, 2026
25.21
25.30
25.21
25.25
25.25
3,068
Oct 1, 2026
25.60
25.60
25.11
25.11
25.11
753
Sep 30, 2026
24.90
25.25
24.90
25.15
25.15
6,752
Sep 29, 2026
25.26
25.26
24.95
24.95
24.95
14,081
Sep 28, 2026
25.15
25.35
25.12
25.31
25.31
12,084
Sep 25, 2026
25.16
25.25
25.14
25.14
25.14
2,819
Sep 24, 2026
25.27
25.29
25.17
25.29
25.29
1,864
Sep 23, 2026
25.45
26.25
25.32
25.32
25.32
13,550
Sep 22, 2026
25.29
25.55
25.29
25.45
25.45
4,338
Sep 21, 2026
25.00
25.35
25.00
25.27
25.27
3,815
Sep 18, 2026
25.14
25.14
24.95
24.97
24.97
4,979
Sep 17, 2026
24.98
25.41
24.98
25.14
25.14
2,535
Sep 16, 2026
24.82
25.02
24.82
25.02
25.02
4,497
Sep 15, 2026
24.86
25.03
24.75
25.03
25.03
16,307
Sep 14, 2026
24.84
24.85
24.80
24.84
24.84
8,654
Sep 11, 2026
24.86
24.86
24.79
24.80
24.80
7,233
Sep 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
24.98
24.98
24.75
24.86
24.86
22,885
Sep 9, 2026
25.30
25.45
25.29
25.42
24.92
15,986
Sep 8, 2026
25.26
25.35
25.26
25.30
24.80
18,503
Sep 4, 2026
25.21
25.31
25.21
25.24
24.74
4,618
Sep 3, 2026
25.25
25.27
25.23
25.25
24.76
3,853
Sep 2, 2026
25.25
25.29
25.19
25.23
24.73
11,318
Sep 1, 2026
25.30
25.30
25.25
25.28
24.79
5,404
Aug 31, 2026
25.24
25.30
25.24
25.29
24.79
12,500
Aug 28, 2026
25.27
25.27
25.26
25.27
24.77
1,256
Aug 27, 2026
25.24
25.29
25.24
25.27
24.77
5,498
Aug 26, 2026
25.27
25.28
25.26
25.28
24.78
14,995
Aug 25, 2026
25.23
25.27
25.23
25.27
24.77
9,768
Aug 24, 2026
25.23
25.25
25.23
25.25
24.75
1,673
Aug 21, 2026
25.22
25.25
25.22
25.24
24.74
5,049
Aug 20, 2026
25.25
25.25
25.23
25.23
24.74
3,550
Aug 19, 2026
25.22
25.24
25.22
25.22
24.72
2,720
Aug 18, 2026
25.21
25.25
25.21
25.23
24.73
2,575
Aug 17, 2026
25.21
25.23
25.21
25.23
24.73
2,457
Aug 14, 2026
25.24
25.25
25.22
25.23
24.73
2,588
Aug 13, 2026
25.25
25.25
25.22
25.24
24.74
4,776
Aug 12, 2026
25.19
25.25
25.19
25.22
24.72
5,888
Aug 11, 2026
25.19
25.24
25.19
25.24
24.74
1,321
Aug 10, 2026
25.19
25.25
25.19
25.25
24.75
4,382
Aug 7, 2026
25.20
25.25
25.20
25.24
24.74
2,502
Aug 6, 2026
25.24
25.25
25.19
25.25
24.75
18,693
Aug 5, 2026
25.24
25.24
25.21
25.23
24.73
3,349
Aug 4, 2026
25.17
25.25
25.17
25.24
24.74
11,730
Aug 3, 2026
25.24
25.24
25.23
25.23
24.73
6,244
Jul 31, 2026
25.15
25.24
25.15
25.24
24.74
9,547
Jul 30, 2026
25.21
25.23
25.20
25.23
24.74
13,740
Jul 29, 2026
25.28
25.28
25.21
25.22
24.72
5,190
Jul 28, 2026
25.18
25.20
25.18
25.20
24.70
4,214
Jul 27, 2026
25.17
25.19
25.17
25.19
24.69
1,293
Jul 24, 2026
25.15
25.20
25.15
25.20
24.70
1,345
Jul 23, 2026
25.19
25.19
25.18
25.18
24.68
1,099
Jul 22, 2026
25.12
25.19
25.12
25.16
24.67
5,554
Jul 21, 2026
25.15
25.21
25.14
25.18
24.68
10,863
Jul 20, 2026
25.17
25.17
25.16
25.17
24.67
3,456
Jul 17, 2026
25.15
25.16
25.15
25.16
24.67
667
Jul 16, 2026
25.08
25.17
25.08
25.14
24.65
8,728
Jul 15, 2026
25.08
25.16
25.08
25.14
24.65
17,972
Jul 14, 2026
25.10
25.11
25.08
25.09
24.60
4,341
Jul 13, 2026
25.11
25.11
25.10
25.10
24.61
2,740
Jul 10, 2026
25.11
25.12
25.11
25.12
24.63
6,655
Jul 9, 2026
25.06
25.28
25.06
25.19
24.69
6,888
Jul 8, 2026
25.06
25.10
25.06
25.08
24.59
3,551
Jul 7, 2026
25.06
25.09
25.06
25.09
24.60
4,195
Jul 6, 2026
25.10
25.10
25.05
25.08
24.58
7,899
Jul 2, 2026
25.09
25.09
25.06
25.09
24.60
8,328
Jul 1, 2026
25.05
25.08
25.05
25.08
24.59
2,514
Jun 30, 2026
25.05
25.09
25.00
25.07
24.58
8,864
Jun 29, 2026
25.00
25.09
25.00
25.07
24.57
7,569
Jun 26, 2026
25.01
25.06
25.00
25.00
24.51
10,103
Jun 25, 2026
25.04
25.09
25.02
25.07
24.57
20,022
Jun 24, 2026
25.02
25.08
25.02
25.05
24.56
5,149
Jun 23, 2026
25.00
25.07
25.00
25.01
24.52
11,498
Jun 22, 2026
25.09
25.09
25.02
25.04
24.55
8,305
Jun 18, 2026
25.07
25.09
25.03
25.06
24.57
8,723
Jun 17, 2026
25.00
25.06
25.00
25.03
24.54
3,351
Jun 16, 2026
25.02
25.08
25.00
25.01
24.52
20,648
Jun 15, 2026
25.01
25.08
24.99
24.99
24.50
4,870
Jun 12, 2026
25.03
25.08
25.02
25.07
24.58
6,220
Jun 11, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
25.00
25.12
24.89
25.05
24.56
27,070
Jun 10, 2026
25.32
25.36
25.30
25.33
24.34
6,253
Jun 9, 2026
25.30
25.37
25.30
25.36
24.37
2,690
Jun 8, 2026
25.35
25.37
25.32
25.34
24.35
2,800
Jun 5, 2026
25.35
25.38
25.34
25.34
24.35
2,454
Jun 4, 2026
25.35
25.38
25.30
25.36
24.37
5,312
Jun 3, 2026
25.33
25.35
25.30
25.30
24.31
6,121
Jun 2, 2026
25.36
25.37
25.30
25.33
24.34
6,420
Jun 1, 2026
25.30
25.37
25.27
25.34
24.35
15,899
May 29, 2026
25.34
25.34
25.27
25.27
24.28
3,283
May 28, 2026
25.29
25.34
25.29
25.34
24.35
1,775
May 27, 2026
25.25
25.38
25.25
25.29
24.30
2,824
May 26, 2026
25.26
25.35
25.26
25.30
24.31
8,090
May 22, 2026
25.25
25.30
25.25
25.30
24.31
21,507
May 21, 2026
25.30
25.30
25.25
25.27
24.29
13,526
May 20, 2026
25.12
25.27
25.12
25.27
24.28
6,886
May 19, 2026
25.20
25.26
25.20
25.25
24.26
1,790
May 18, 2026
25.20
25.25
25.20
25.25
24.26
4,511
May 15, 2026
25.27
25.28
25.23
25.23
24.25
2,351
May 14, 2026
25.29
25.33
25.29
25.30
24.31
3,184
May 13, 2026
25.35
25.35
25.27
25.30
24.31
3,435
May 12, 2026
25.28
25.30
25.27
25.29
24.30
2,382
May 11, 2026
25.28
25.29
25.27
25.27
24.28
1,875
May 8, 2026
25.31
25.32
25.27
25.28
24.29
1,234
May 7, 2026
25.25
25.30
25.23
25.26
24.27
5,342
May 6, 2026
25.26
25.30
25.24
25.30
24.31
3,565
May 5, 2026
25.35
25.35
25.32
25.32
24.33
2,573
May 4, 2026
25.32
25.33
25.30
25.32
24.33
2,164
May 1, 2026
25.25
25.32
25.25
25.30
24.31
3,089
Apr 30, 2026
25.28
25.32
25.28
25.30
24.31
4,110
Apr 29, 2026
25.33
25.33
25.22
25.32
24.33
2,169
Apr 28, 2026
25.40
25.40
25.31
25.31
24.32
5,029
Apr 27, 2026
25.50
25.51
25.50
25.51
24.51
4,022
Apr 24, 2026
25.45
25.46
25.45
25.45
24.46
1,169
Apr 23, 2026
25.41
25.41
25.34
25.41
24.42
2,119
Apr 22, 2026
25.33
25.38
25.33
25.38
24.39
2,217
Apr 21, 2026
25.30
25.35
25.30
25.33
24.34
1,976
Apr 20, 2026
25.35
25.35
25.33
25.33
24.34
2,257
Apr 17, 2026
25.34
25.35
25.30
25.34
24.36
1,807
Apr 16, 2026
25.35
25.35
25.11
25.22
24.23
5,162
Apr 15, 2026
25.35
25.35
25.30
25.30
24.32
929
Apr 14, 2026
25.26
25.32
25.26
25.32
24.33
4,913
Apr 13, 2026
25.22
25.26
25.22
25.26
24.27
1,943
Apr 10, 2026
25.22
25.29
25.17
25.24
24.25
4,584
Apr 9, 2026
25.15
25.15
25.10
25.11
24.13
2,809
Apr 8, 2026
25.11
25.13
25.07
25.11
24.13
-
Apr 7, 2026
25.10
25.13
25.07
25.07
24.09
4,874
Apr 6, 2026
25.10
25.15
25.06
25.13
24.14
17,750
Apr 2, 2026
25.07
25.13
25.00
25.04
24.06
3,496
Apr 1, 2026
25.10
25.11
25.03
25.08
24.10
39,730
Mar 31, 2026
24.95
25.12
24.92
24.93
23.96
4,518
Mar 30, 2026
25.10
25.12
24.86
24.91
23.94
10,253
Mar 27, 2026
25.17
25.17
24.83
24.98
24.01
20,380
Mar 26, 2026
25.19
25.19
24.99
25.00
24.02
7,707
Mar 25, 2026
25.17
25.17
24.98
24.99
24.01
2,789
Mar 24, 2026
25.15
25.19
24.98
24.98
24.01
9,846
Mar 23, 2026
25.03
25.15
25.00
25.07
24.09
7,030
Mar 20, 2026
25.10
25.19
24.89
25.00
24.03
8,465
Mar 19, 2026
25.01
25.19
24.99
25.06
24.08
12,689
Mar 18, 2026
25.04
25.12
25.01
25.01
24.03
21,101
Mar 17, 2026
25.04
25.07
25.00
25.01
24.03
14,451
Mar 16, 2026
25.05
25.06
25.00
25.02
24.04
7,769
Mar 13, 2026
25.00
25.07
24.98
24.99
24.01
3,080
Mar 12, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
25.00
25.30
24.90
25.02
24.05
28,252
Mar 11, 2026
25.35
25.35
25.29
25.30
23.83
5,781
Mar 10, 2026
25.26
25.34
25.25
25.34
23.87
4,091
Mar 9, 2026
25.19
25.25
25.16
25.16
23.70
1,053
Mar 6, 2026
25.27
25.34
25.21
25.25
23.79
475
Mar 5, 2026
25.23
25.29
25.20
25.25
23.79
2,094
Mar 4, 2026
25.25
25.34
25.20
25.22
23.76
1,547
Mar 3, 2026
25.30
25.30
25.25
25.25
23.79
361
Mar 2, 2026
25.29
25.29
25.22
25.28
23.81
474
Feb 27, 2026
25.30
25.31
25.24
25.24
23.77
935
Feb 26, 2026
25.25
25.35
25.21
25.25
23.79
13,244
Feb 25, 2026
25.25
25.33
25.24
25.25
23.79
425
Feb 24, 2026
25.35
25.35
25.21
25.25
23.79
5,460
Feb 23, 2026
25.38
25.39
25.26
25.30
23.83
2,983
Feb 20, 2026
25.28
25.32
25.28
25.30
23.83
9,826
Feb 19, 2026
25.32
25.32
25.29
25.29
23.82
9,552
Feb 18, 2026
25.30
25.31
25.30
25.30
23.83
8,619
Feb 17, 2026
25.30
25.35
25.29
25.30
23.83
12,847
Feb 13, 2026
25.32
25.32
25.18
25.29
23.82
7,420
Feb 12, 2026
25.28
25.32
25.28
25.30
23.83
4,327
Feb 11, 2026
25.35
25.35
25.28
25.32
23.85
9,684
Feb 10, 2026
25.55
25.55
25.31
25.35
23.88
15,299
Feb 9, 2026
25.88
25.88
25.54
25.54
24.06
2,997
Feb 6, 2026
25.50
25.75
25.50
25.64
24.15
1,988
Feb 5, 2026
25.39
25.50
25.35
25.48
24.00
15,532
Feb 4, 2026
25.43
25.43
25.38
25.43
23.95
13,676
Feb 3, 2026
25.45
25.45
25.35
25.43
23.95
22,654
Feb 2, 2026
25.23
25.34
25.15
25.34
23.87
57,049
Jan 30, 2026
25.00
25.00
24.91
25.00
23.55
6,342
Jan 29, 2026
24.92
25.03
24.92
25.00
23.55
3,601
Jan 28, 2026
24.92
25.04
24.92
24.95
23.50
3,465
Jan 27, 2026
25.05
25.05
24.98
24.98
23.53
2,544
Jan 26, 2026
25.15
25.17
24.90
24.99
23.54
4,142
Jan 23, 2026
25.00
25.14
24.90
25.10
23.64
1,606
Jan 22, 2026
25.01
25.21
24.89
25.14
23.68
7,483
Jan 21, 2026
24.83
24.90
24.82
24.89
23.45
2,904
Jan 20, 2026
24.95
24.95
24.82
24.82
23.38
3,404
Jan 16, 2026
24.92
24.95
24.82
24.82
23.38
10,709
Jan 15, 2026
24.82
24.90
24.76
24.85
23.41
5,621
Jan 14, 2026
24.65
24.83
24.65
24.80
23.36
1,755
Jan 13, 2026
24.80
24.85
24.70
24.73
23.30
11,982
Jan 12, 2026
24.77
24.85
24.75
24.85
23.41
4,436
Jan 9, 2026
24.77
24.91
24.75
24.76
23.32
6,916
Jan 8, 2026
24.75
24.75
24.69
24.75
23.31
11,314
Jan 7, 2026
24.72
24.90
24.56
24.75
23.31
20,801
Jan 6, 2026
24.67
24.79
24.67
24.72
23.29
4,877
Jan 5, 2026
24.95
24.95
24.66
24.72
23.28
6,098
Jan 2, 2026
24.76
24.95
24.76
24.93
23.48
3,810
Dec 31, 2025
24.95
24.95
24.74
24.86
23.42
3,708
Dec 30, 2025
24.72
24.95
24.65
24.92
23.47
24,367
Dec 29, 2025
24.93
24.95
24.75
24.75
23.31
17,579
Dec 26, 2025
24.86
24.95
24.86
24.90
23.46
8,299
Dec 24, 2025
25.33
25.33
24.90
24.90
23.46
1,920
Dec 23, 2025
24.95
24.95
24.92
24.93
23.48
6,199
Dec 22, 2025
25.05
25.05
24.93
24.93
23.48
12,706
Dec 19, 2025
24.95
24.95
24.87
24.91
23.46
3,359
Dec 18, 2025
24.86
24.95
24.86
24.92
23.47
8,244
Dec 17, 2025
24.95
24.95
24.85
24.93
23.48
4,820
Dec 16, 2025
24.95
24.95
24.90
24.95
23.50
6,834
Dec 15, 2025
24.90
24.95
24.88
24.95
23.50
7,954
Dec 12, 2025
24.95
24.95
24.90
24.90
23.46
3,778
Dec 11, 2025
24.93
24.95
24.89
24.89
23.44
8,278
Dec 10, 2025
25.02
25.05
25.00
25.03
23.58
14,174
Dec 9, 2025
25.05
25.05
25.01
25.05
23.60
12,119
Dec 8, 2025
25.10
25.20
25.00
25.04
23.59
13,834
Dec 5, 2025
25.25
25.30
24.99
25.10
23.64
3,457
Dec 4, 2025
25.00
26.08
24.99
25.15
23.69
15,333
Dec 3, 2025
24.90
25.03
24.90
25.03
23.58
4,714
Dec 2, 2025
24.95
25.00
24.87
24.95
23.50
8,484
Dec 1, 2025
24.95
25.01
24.94
24.94
23.49
9,627
Nov 28, 2025
24.85
25.00
24.85
24.94
23.50
6,167
Nov 26, 2025
24.84
24.85
24.82
24.83
23.39
8,050
Nov 25, 2025
24.88
24.88
24.80
24.82
23.38
13,104
Nov 24, 2025
24.80
24.95
24.75
24.88
23.44
30,478
Nov 21, 2025
24.50
24.85
24.50
24.80
23.36
28,977
Nov 20, 2025
24.46
24.63
24.46
24.47
23.05
17,225
