Free Trial

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

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (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 Stansberry Research
Things Are Not Normal in America – Here’s What to Do
Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.
This could be your solution.

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
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
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
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings