Alpine Income Property Trust, Inc. Common Stock (PINE)

Historical Prices For Alpine Income Property Trust, Inc. Common Stock (PINE)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	14.61	14.70	14.10	14.28	106,050	14.28
7/24/2025	14.35	14.58	14.27	14.46	88,027	14.46
7/23/2025	14.51	14.59	14.47	14.51	74,479	14.51
7/22/2025	14.43	14.68	14.43	14.56	100,852	14.56
7/21/2025	14.33	14.46	14.33	14.44	80,985	14.44
7/18/2025	14.29	14.38	14.07	14.30	137,674	14.30
7/17/2025	14.33	14.43	14.24	14.31	114,855	14.31
7/16/2025	14.46	14.56	14.24	14.38	110,839	14.38
7/15/2025	14.75	14.76	14.33	14.46	136,906	14.46
7/14/2025	14.55	14.77	14.55	14.75	92,947	14.75
7/11/2025	14.51	14.67	14.41	14.59	189,786	14.59
7/10/2025	14.58	14.66	14.51	14.52	83,504	14.52
7/09/2025	14.81	14.89	14.52	14.53	56,081	14.53
7/08/2025	14.50	14.80	14.49	14.76	155,651	14.76
7/07/2025	14.62	14.70	14.42	14.53	113,612	14.53
7/03/2025	14.62	14.73	14.58	14.64	54,916	14.64
7/02/2025	14.66	14.71	14.56	14.59	79,133	14.59
7/01/2025	14.65	14.94	14.62	14.64	117,313	14.64
6/30/2025	14.82	14.87	14.65	14.71	86,069	14.71
6/27/2025	14.90	14.94	14.68	14.78	192,852	14.78
6/26/2025	14.87	15.01	14.68	14.83	79,731	14.83
6/25/2025	15.13	15.13	14.74	14.78	55,860	14.78
6/24/2025	15.23	15.32	15.07	15.19	40,711	15.19
6/23/2025	15.00	15.29	15.00	15.26	44,735	15.26
6/20/2025	15.11	15.19	14.93	15.00	67,844	15.00
6/18/2025	15.01	15.15	14.97	15.05	48,845	15.05
6/17/2025	14.85	15.04	14.80	15.01	37,449	15.01
6/16/2025	14.85	15.00	14.74	14.88	70,307	14.88
6/13/2025	14.83	14.90	14.70	14.81	77,014	14.81
6/12/2025	15.25	15.39	14.93	14.94	75,082	14.94
6/11/2025	15.65	15.70	15.43	15.53	93,126	15.24
6/10/2025	15.55	15.68	15.42	15.57	85,504	15.28
6/09/2025	15.36	15.48	15.23	15.45	84,345	15.17
6/06/2025	15.39	15.47	15.16	15.38	56,841	15.10
6/05/2025	15.17	15.34	15.02	15.33	80,274	15.05
6/04/2025	15.44	15.52	15.16	15.22	66,090	14.94
6/03/2025	15.40	15.53	15.33	15.50	60,088	15.22
6/02/2025	15.25	15.44	15.18	15.44	211,854	15.16
5/30/2025	15.33	15.39	15.24	15.32	57,288	15.04
5/29/2025	15.19	15.37	15.16	15.35	93,938	15.07
5/28/2025	15.13	15.18	14.97	15.18	66,563	14.90
5/27/2025	14.90	15.14	14.85	15.12	59,628	14.84
5/23/2025	14.66	14.93	14.66	14.90	60,151	14.63
5/22/2025	14.80	14.95	14.77	14.81	51,033	14.54
5/21/2025	15.05	15.05	14.81	14.87	55,626	14.60
5/20/2025	15.18	15.27	15.11	15.15	46,337	14.87
5/19/2025	15.07	15.30	15.07	15.25	56,028	14.97
5/16/2025	15.05	15.28	15.05	15.24	74,694	14.96
5/15/2025	14.77	15.10	14.77	15.05	69,341	14.77
5/14/2025	15.05	15.17	14.65	14.77	85,004	14.50
5/13/2025	15.32	15.35	15.06	15.10	73,547	14.82
5/12/2025	15.41	15.45	15.11	15.26	102,934	14.98
5/09/2025	15.06	15.23	15.00	15.18	44,518	14.90
5/08/2025	15.17	15.23	14.94	15.04	50,514	14.76
5/07/2025	15.31	15.41	15.10	15.15	57,328	14.87
5/06/2025	15.16	15.35	15.10	15.23	61,685	14.95
5/05/2025	15.37	15.50	15.20	15.22	38,360	14.94
5/02/2025	15.40	15.51	15.23	15.46	71,022	15.18
5/01/2025	15.45	15.49	15.27	15.42	53,184	15.14
4/30/2025	15.46	15.68	15.28	15.45	78,446	15.17
4/29/2025	15.38	15.72	15.38	15.57	84,248	15.28
4/28/2025	15.49	15.63	15.23	15.40	101,528	15.12