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

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

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	17.34	17.34	16.85	16.93	193,168	16.93
12/10/2025	17.79	17.88	17.45	17.54	259,743	17.54
12/09/2025	17.49	17.79	17.42	17.61	179,374	17.61
12/08/2025	17.61	17.61	17.10	17.45	124,870	17.45
12/05/2025	17.31	17.55	17.28	17.51	110,319	17.51
12/04/2025	17.32	17.52	17.26	17.33	93,372	17.33
12/03/2025	17.25	17.54	17.20	17.32	118,314	17.32
12/02/2025	17.20	17.44	17.00	17.24	112,161	17.24
12/01/2025	17.40	17.50	17.09	17.11	228,021	17.11
11/28/2025	17.38	17.39	17.10	17.34	63,621	17.34
11/26/2025	17.34	17.50	17.14	17.33	248,284	17.33
11/25/2025	17.10	17.51	17.05	17.39	249,160	17.39
11/24/2025	16.83	17.09	16.70	17.01	232,907	17.01
11/21/2025	16.44	16.93	16.29	16.73	260,138	16.73
11/20/2025	16.90	16.90	16.33	16.37	171,387	16.37
11/19/2025	16.94	16.94	16.11	16.12	134,506	16.12
11/18/2025	16.46	16.70	16.20	16.56	162,683	16.56
11/17/2025	16.41	16.64	16.35	16.43	116,723	16.43
11/14/2025	16.50	16.53	16.07	16.43	108,805	16.43
11/13/2025	16.48	16.52	16.22	16.40	84,250	16.40
11/12/2025	16.45	16.59	16.16	16.48	132,150	16.48
11/11/2025	15.75	16.34	15.72	16.22	179,907	16.22
11/10/2025	15.47	15.73	15.29	15.61	135,330	15.61
11/07/2025	15.11	15.38	15.04	15.37	90,450	15.37
11/06/2025	14.95	15.07	14.85	15.02	98,416	15.02
11/05/2025	14.55	15.00	14.51	14.97	87,992	14.97
11/04/2025	14.68	14.89	14.62	14.79	83,274	14.79
11/03/2025	14.64	14.90	14.35	14.62	109,627	14.62
10/31/2025	14.55	14.75	14.35	14.68	119,752	14.68
10/30/2025	14.42	14.72	14.35	14.49	69,956	14.49
10/29/2025	14.54	14.80	14.43	14.50	146,600	14.50
10/28/2025	14.27	14.54	14.10	14.50	115,488	14.50
10/27/2025	13.88	14.31	13.85	14.30	176,637	14.30
10/24/2025	13.94	13.94	13.63	13.81	145,852	13.81
10/23/2025	13.91	13.94	13.76	13.94	91,441	13.94
10/22/2025	13.74	13.94	13.65	13.83	90,308	13.83
10/21/2025	13.70	13.79	13.64	13.72	91,263	13.72
10/20/2025	13.86	13.98	13.77	13.81	133,780	13.81
10/17/2025	13.79	13.99	13.79	13.86	72,143	13.86
10/16/2025	13.77	13.88	13.67	13.80	83,861	13.80
10/15/2025	13.72	13.84	13.57	13.72	86,349	13.72
10/14/2025	13.43	13.85	13.43	13.71	100,550	13.71
10/13/2025	13.24	13.52	13.10	13.52	96,325	13.52
10/10/2025	13.29	13.41	13.18	13.18	98,552	13.18
10/09/2025	13.46	13.57	13.26	13.32	101,857	13.32
10/08/2025	13.45	13.63	13.38	13.46	108,676	13.46
10/07/2025	13.69	13.86	13.42	13.44	125,908	13.44
10/06/2025	14.07	14.07	13.65	13.67	133,343	13.67
10/03/2025	13.99	14.25	13.99	14.07	48,990	14.07
10/02/2025	14.25	14.25	13.95	13.98	67,910	13.98
10/01/2025	14.13	14.26	14.04	14.22	82,622	14.22
9/30/2025	14.05	14.23	14.02	14.17	86,962	14.17
9/29/2025	14.05	14.10	13.96	14.08	70,501	14.08
9/26/2025	14.15	14.25	14.00	14.08	63,826	14.08
9/25/2025	14.29	14.30	14.01	14.09	59,813	14.09
9/24/2025	14.36	14.36	14.20	14.30	54,709	14.30
9/23/2025	14.22	14.41	14.21	14.37	56,043	14.37
9/22/2025	14.46	14.51	14.21	14.24	68,577	14.24
9/19/2025	14.68	14.68	14.42	14.48	153,162	14.48
9/18/2025	14.61	14.66	14.53	14.64	74,291	14.64
9/17/2025	14.58	14.87	14.53	14.60	63,509	14.60
9/16/2025	14.73	14.78	14.50	14.53	57,112	14.53
9/15/2025	14.66	14.81	14.56	14.72	52,967	14.72
9/12/2025	14.99	14.99	14.66	14.67	48,104	14.67