Skip to main content
PINE logo

Alpine Income Property Trust, Inc.

PINENYSEReal EstateREIT - Retail

$17.88Today:- (-)1Y +29.57%

As of Oct 15, 2026 close

Market cap
$327.04M
P/E (TTM)
50.01
Forward P/E
-
Dividend yield
6.74%
52-week range
$13.57$21.99
Volume (live)
-
Avg. volume (3M)
168.48K

Alpine Income Property Trust (PINE) Historical Stock Prices

Analyze Alpine Income Property Trust (PINE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alpine Income Property Trust (PINE) Interactive Price Chart

Interactive historical price chart showing Alpine Income Property Trust stock price movements and trends across multiple time periods.

Loading chart...

PINE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PINE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202617.8318.0217.6717.8817.88161.79K
Oct 14, 202618.2018.3117.5117.6417.64146.58K
Oct 13, 202618.4118.4918.1818.3618.36134.08K
Oct 12, 202618.0418.3917.8318.3018.30248.38K
Oct 9, 202617.9918.0617.6417.9217.92212.77K
Oct 8, 202617.5917.9117.5217.8817.88164.75K
Oct 7, 202617.7417.8817.6017.6317.63127.03K
Oct 6, 202617.5517.8517.5517.7517.75151.53K
Oct 5, 202617.5917.6817.3417.5517.55164.31K
Oct 2, 202617.5017.7417.3717.6817.68124.40K
Oct 1, 202617.3517.4016.7717.3617.36213.34K
Sep 30, 202617.4417.4916.9717.3517.35227.85K
Sep 29, 202616.8917.4016.7017.3217.32264.07K
Sep 28, 202617.0617.1416.8416.8916.89149.65K
Sep 25, 202616.9017.1616.6217.0717.07205.80K
Sep 24, 202616.8317.0516.8016.9816.98143.22K
Sep 23, 202617.2517.2816.8616.8816.88182.04K
Sep 22, 202617.5817.7017.2717.3317.33149.70K
Sep 21, 202617.7817.8017.4617.4817.48166.40K
Sep 18, 202617.7317.8417.5717.7317.73377.39K
Sep 17, 202618.0018.1717.8017.8717.87132.93K
Sep 16, 202618.2218.3917.9518.0018.00178.62K
Sep 15, 202618.2618.3218.0318.2118.21146.94K
Sep 14, 202618.3518.4218.1418.3118.31101.73K
Sep 11, 202618.5218.6018.2718.3118.31116.67K
Sep 10, 202618.7018.7518.4418.4918.4986.33K
Sep 9, 202619.3619.8418.7918.9318.61314.55K
Sep 8, 202619.5819.7419.3319.4319.1092.22K
Sep 4, 202619.4819.7719.4819.6519.3295.19K
Sep 3, 202619.5019.5819.3119.4819.1574.16K
Sep 2, 202619.6119.6819.3519.4519.12101.41K
Sep 1, 202619.4019.6019.3419.5419.2197.21K
Aug 31, 202619.4619.5019.2319.4619.13105.39K
Aug 28, 202619.9519.9519.4619.5319.2072.92K
Aug 27, 202619.6119.8419.5319.6419.3182.21K
Aug 26, 202619.7119.8219.5019.6919.3689.04K
Aug 25, 202620.0020.0919.5619.7119.3878.74K
Aug 24, 202619.5619.9919.5119.9519.61204.02K
Aug 21, 202619.7519.7519.3619.5519.22109.87K
Aug 20, 202619.6619.8919.5619.6319.3088.83K
Aug 19, 202619.6019.8119.5519.8119.48123.24K
Aug 18, 202619.6019.7419.5219.6019.2779.59K
Aug 17, 202619.6319.6819.4319.5919.2670.16K
Aug 14, 202619.7419.9319.6419.7519.4275.52K
Aug 13, 202619.6519.9619.5919.6819.3594.66K
Aug 12, 202619.5119.9219.4819.6219.2990.92K
Aug 11, 202619.4419.6119.3019.6119.2896.94K
Aug 10, 202619.9220.0219.3719.4619.13141.59K
Aug 7, 202619.8220.0819.7519.9819.6489.63K
Aug 6, 202619.9720.2519.7719.9619.62106.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.