Alpine Income Property Trust, Inc.PINENYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.64 | $17.99 | $17.60 | $17.90 | 144,193 |
| 2/2/2026 | $17.51 | $17.78 | $17.32 | $17.66 | 150,800 |
| 1/30/2026 | $17.33 | $17.66 | $17.25 | $17.62 | 129,238 |
| 1/29/2026 | $17.31 | $17.62 | $17.17 | $17.50 | 76,841 |
| 1/28/2026 | $17.85 | $18.03 | $17.16 | $17.22 | 191,800 |
| 1/27/2026 | $17.64 | $17.92 | $17.58 | $17.84 | 105,236 |
| 1/26/2026 | $18.26 | $18.26 | $17.54 | $17.70 | 185,600 |
| 1/23/2026 | $17.96 | $18.25 | $17.90 | $18.22 | 131,834 |
| 1/22/2026 | $17.95 | $18.32 | $17.78 | $17.88 | 273,477 |
| 1/21/2026 | $17.50 | $17.80 | $17.40 | $17.79 | 87,494 |
| 1/20/2026 | $17.38 | $17.65 | $17.32 | $17.53 | 137,613 |
| 1/16/2026 | $17.29 | $17.64 | $17.21 | $17.55 | 141,239 |
| 1/15/2026 | $17.05 | $17.50 | $17.00 | $17.38 | 240,514 |
| 1/14/2026 | $17.11 | $17.11 | $16.73 | $16.95 | 138,400 |
| 1/13/2026 | $17.24 | $17.32 | $17.04 | $17.04 | 135,600 |
| 1/12/2026 | $17.00 | $17.30 | $16.89 | $17.18 | 131,408 |
| 1/9/2026 | $17.02 | $17.13 | $16.81 | $17.01 | 210,833 |
| 1/8/2026 | $17.05 | $17.24 | $17.02 | $17.07 | 138,600 |
| 1/7/2026 | $16.93 | $17.03 | $16.79 | $17.02 | 123,926 |
| 1/6/2026 | $16.80 | $16.91 | $16.60 | $16.89 | 134,917 |
| 1/5/2026 | $16.74 | $16.74 | $16.38 | $16.71 | 164,138 |
| 1/2/2026 | $16.73 | $16.81 | $16.38 | $16.79 | 159,313 |
| 12/31/2025 | $16.82 | $16.85 | $16.55 | $16.72 | 101,644 |
| 12/30/2025 | $16.61 | $16.86 | $16.58 | $16.80 | 98,619 |
| 12/29/2025 | $16.50 | $16.66 | $16.42 | $16.56 | 115,000 |
| 12/26/2025 | $16.36 | $16.47 | $16.22 | $16.45 | 63,000 |
| 12/24/2025 | $16.30 | $16.42 | $16.24 | $16.38 | 46,100 |
| 12/23/2025 | $16.36 | $16.49 | $16.26 | $16.26 | 117,800 |
| 12/22/2025 | $16.52 | $16.89 | $16.39 | $16.46 | 152,600 |
| 12/19/2025 | $16.67 | $16.73 | $16.48 | $16.48 | 643,800 |
| 12/18/2025 | $16.89 | $16.94 | $16.41 | $16.63 | 236,524 |
| 12/17/2025 | $16.85 | $16.96 | $16.62 | $16.87 | 188,143 |
| 12/16/2025 | $17.19 | $17.20 | $16.79 | $16.82 | 398,570 |
| 12/15/2025 | $17.12 | $17.36 | $16.89 | $17.24 | 452,800 |
| 12/12/2025 | $17.00 | $17.03 | $16.73 | $16.99 | 187,500 |
| 12/11/2025 | $17.34 | $17.34 | $16.85 | $16.93 | 195,200 |
| 12/10/2025 | $17.79 | $17.88 | $17.45 | $17.54 | 259,908 |
| 12/9/2025 | $17.49 | $17.79 | $17.42 | $17.61 | 179,474 |
| 12/8/2025 | $17.61 | $17.61 | $17.10 | $17.45 | 124,985 |
| 12/5/2025 | $17.31 | $17.55 | $17.28 | $17.51 | 110,319 |
| 12/4/2025 | $17.32 | $17.52 | $17.26 | $17.33 | 93,400 |
| 12/3/2025 | $17.25 | $17.54 | $17.20 | $17.32 | 118,314 |
| 12/2/2025 | $17.20 | $17.44 | $17.00 | $17.24 | 112,200 |
| 12/1/2025 | $17.40 | $17.50 | $17.09 | $17.11 | 228,121 |
| 11/28/2025 | $17.38 | $17.39 | $17.10 | $17.34 | 63,621 |
| 11/26/2025 | $17.34 | $17.50 | $17.14 | $17.33 | 248,300 |
| 11/25/2025 | $17.10 | $17.51 | $17.05 | $17.39 | 249,200 |
| 11/24/2025 | $16.83 | $17.09 | $16.70 | $17.01 | 232,964 |
| 11/21/2025 | $16.44 | $16.93 | $16.29 | $16.73 | 260,138 |
| 11/20/2025 | $16.90 | $16.90 | $16.33 | $16.37 | 171,388 |
| 11/19/2025 | $16.94 | $16.94 | $16.11 | $16.12 | 134,706 |
| 11/18/2025 | $16.46 | $16.70 | $16.20 | $16.56 | 162,700 |
| 11/17/2025 | $16.41 | $16.64 | $16.35 | $16.43 | 117,123 |
| 11/14/2025 | $16.50 | $16.53 | $16.07 | $16.43 | 108,805 |
| 11/13/2025 | $16.48 | $16.52 | $16.22 | $16.40 | 84,300 |
| 11/12/2025 | $16.45 | $16.59 | $16.16 | $16.48 | 132,200 |
| 11/11/2025 | $15.75 | $16.34 | $15.72 | $16.22 | 180,520 |
| 11/10/2025 | $15.47 | $15.73 | $15.29 | $15.61 | 135,330 |
| 11/7/2025 | $15.11 | $15.38 | $15.04 | $15.37 | 90,500 |
| 11/6/2025 | $14.95 | $15.07 | $14.85 | $15.02 | 98,423 |