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

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

Date Range:

2025-08-16 - 2025-11-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/11/2025	14.92	15.09	14.86	14.89	69,859	14.89
9/10/2025	15.25	15.36	15.09	15.32	114,561	15.04
9/09/2025	15.26	15.31	15.16	15.19	59,111	14.91
9/08/2025	15.59	15.59	15.24	15.28	62,675	15.00
9/05/2025	15.28	15.50	15.28	15.47	79,615	15.18
9/04/2025	15.23	15.27	15.13	15.20	50,736	14.92
9/03/2025	15.15	15.28	15.12	15.13	68,209	14.85
9/02/2025	15.26	15.33	15.10	15.19	90,504	14.91
8/29/2025	15.19	15.32	15.14	15.27	94,316	14.99
8/28/2025	15.18	15.38	15.04	15.11	55,022	14.83
8/27/2025	15.01	15.25	14.98	15.21	68,154	14.93
8/26/2025	15.18	15.25	15.05	15.05	40,870	14.77
8/25/2025	15.17	15.26	15.11	15.15	54,802	14.87
8/22/2025	15.11	15.37	15.11	15.21	67,950	14.93
8/21/2025	14.82	15.09	14.79	14.99	90,590	14.71
8/20/2025	14.90	15.05	14.77	14.90	79,194	14.62
8/19/2025	14.56	14.90	14.56	14.90	80,732	14.62
8/18/2025	14.55	14.73	14.45	14.47	89,462	14.20