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

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

Date Range:

2025-05-17 - 2025-08-17

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	14.62	14.67	14.48	14.60	63,038	14.60
8/14/2025	14.60	15.00	14.60	14.66	82,683	14.66
8/13/2025	14.57	14.79	14.49	14.76	84,469	14.76
8/12/2025	14.36	14.52	14.22	14.49	66,300	14.49
8/11/2025	14.26	14.32	14.17	14.27	70,065	14.27
8/08/2025	14.13	14.26	14.07	14.14	58,877	14.14
8/07/2025	14.20	14.38	14.05	14.18	40,539	14.18
8/06/2025	14.35	14.37	14.17	14.20	63,420	14.20
8/05/2025	14.28	14.39	14.17	14.31	66,663	14.31
8/04/2025	14.17	14.40	14.15	14.33	68,023	14.33
8/01/2025	14.08	14.21	14.01	14.13	94,425	14.13
7/31/2025	14.01	14.16	13.96	14.05	98,859	14.05
7/30/2025	14.37	14.45	14.02	14.09	93,624	14.09
7/29/2025	14.07	14.62	14.03	14.52	133,172	14.52
7/28/2025	14.32	14.35	13.95	13.96	94,388	13.96
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