Alpine Income Property Trust, Inc. Common Stock (PINE)
17.07
0.00 (0.00%)
Alpine Income Property Trust Inc is a real estate investment trust (REIT) that focuses on acquiring and managing single-tenant, income-producing retail and commercial properties across the United States
The company aims to provide investors with a steady income by leasing its properties to established tenants on long-term leases, optimizing asset performance, and enhancing shareholder value. With a strategy centered around high-quality real estate investments, Alpine Income Property Trust seeks to capitalize on the stability and income potential offered by the single-tenant retail sector.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
2/04/2025 | 16.90 | 17.08 | 16.73 | 17.07 | 68,928 | 17.07 |
2/03/2025 | 16.74 | 17.14 | 16.64 | 17.00 | 147,369 | 17.00 |
1/31/2025 | 16.38 | 16.89 | 16.38 | 16.86 | 126,037 | 16.86 |
1/30/2025 | 16.49 | 16.60 | 16.36 | 16.46 | 93,709 | 16.46 |
1/29/2025 | 16.62 | 16.68 | 16.36 | 16.39 | 92,686 | 16.39 |
1/28/2025 | 16.82 | 16.85 | 16.42 | 16.67 | 79,225 | 16.67 |
1/27/2025 | 16.27 | 16.96 | 16.27 | 16.88 | 96,275 | 16.88 |
1/24/2025 | 16.23 | 16.27 | 16.06 | 16.26 | 187,236 | 16.26 |
1/23/2025 | 16.36 | 16.51 | 16.10 | 16.21 | 102,598 | 16.21 |
1/22/2025 | 16.78 | 16.78 | 16.36 | 16.40 | 92,581 | 16.40 |
1/21/2025 | 17.04 | 17.08 | 16.80 | 16.84 | 99,353 | 16.84 |
1/17/2025 | 17.04 | 17.08 | 16.80 | 16.98 | 117,885 | 16.98 |
1/16/2025 | 16.70 | 17.03 | 16.67 | 17.02 | 109,980 | 17.02 |
1/15/2025 | 17.05 | 17.09 | 16.70 | 16.79 | 41,734 | 16.79 |
1/14/2025 | 16.75 | 16.82 | 16.61 | 16.75 | 47,383 | 16.75 |
1/13/2025 | 16.46 | 16.62 | 16.30 | 16.61 | 49,705 | 16.61 |
1/10/2025 | 16.63 | 16.63 | 16.34 | 16.48 | 72,382 | 16.48 |
1/08/2025 | 16.73 | 16.80 | 16.54 | 16.78 | 48,406 | 16.78 |
1/07/2025 | 16.99 | 17.08 | 16.61 | 16.73 | 46,311 | 16.73 |
1/06/2025 | 17.10 | 17.19 | 16.86 | 16.91 | 101,722 | 16.91 |
1/03/2025 | 16.68 | 17.02 | 16.67 | 16.92 | 68,353 | 16.92 |
1/02/2025 | 16.87 | 17.02 | 16.62 | 16.68 | 94,163 | 16.68 |
12/31/2024 | 16.65 | 0.00 | 16.79 | 16.79 | 0 | 16.79 |
12/30/2024 | 16.34 | 16.66 | 16.34 | 16.65 | 109,701 | 16.65 |
12/27/2024 | 16.30 | 16.50 | 16.10 | 16.21 | 110,170 | 16.21 |
12/26/2024 | 16.32 | 16.51 | 16.21 | 16.42 | 64,493 | 16.42 |
12/24/2024 | 16.33 | 16.42 | 16.22 | 16.41 | 29,618 | 16.41 |
12/23/2024 | 16.34 | 16.34 | 16.15 | 16.29 | 98,928 | 16.29 |
12/20/2024 | 16.22 | 16.69 | 16.22 | 16.39 | 213,546 | 16.39 |
12/19/2024 | 16.54 | 16.62 | 16.37 | 16.42 | 84,018 | 16.42 |
12/18/2024 | 17.22 | 17.26 | 16.37 | 16.47 | 99,099 | 16.47 |
12/17/2024 | 17.12 | 17.37 | 17.12 | 17.26 | 101,054 | 17.26 |
12/16/2024 | 17.04 | 17.35 | 17.04 | 17.24 | 91,231 | 17.24 |
12/13/2024 | 17.21 | 17.42 | 17.06 | 17.10 | 56,485 | 17.10 |
12/12/2024 | 17.47 | 17.50 | 17.19 | 17.21 | 62,959 | 17.21 |
12/11/2024 | 17.50 | 17.74 | 17.42 | 17.74 | 95,081 | 17.46 |
12/10/2024 | 17.51 | 17.56 | 17.41 | 17.46 | 80,408 | 17.18 |
12/09/2024 | 17.64 | 17.79 | 17.52 | 17.59 | 65,621 | 17.31 |
12/06/2024 | 17.95 | 17.99 | 17.55 | 17.65 | 70,578 | 17.37 |
12/05/2024 | 17.83 | 17.91 | 17.67 | 17.83 | 69,844 | 17.55 |
12/04/2024 | 17.69 | 17.85 | 17.62 | 17.81 | 103,623 | 17.53 |
12/03/2024 | 17.75 | 17.90 | 17.52 | 17.71 | 98,375 | 17.43 |
12/02/2024 | 17.79 | 17.94 | 17.65 | 17.72 | 332,229 | 17.44 |
11/29/2024 | 18.01 | 18.05 | 17.64 | 17.89 | 122,560 | 17.61 |
11/27/2024 | 18.00 | 18.05 | 17.88 | 17.98 | 121,571 | 17.70 |
11/26/2024 | 18.07 | 18.24 | 17.95 | 18.00 | 129,402 | 17.72 |
11/25/2024 | 18.05 | 18.18 | 18.00 | 18.06 | 103,278 | 17.77 |
11/22/2024 | 18.00 | 18.04 | 17.97 | 18.00 | 77,265 | 17.72 |
11/21/2024 | 17.71 | 17.95 | 17.60 | 17.89 | 79,613 | 17.61 |
11/20/2024 | 17.57 | 17.69 | 17.44 | 17.57 | 44,115 | 17.29 |
11/19/2024 | 17.63 | 17.77 | 17.51 | 17.70 | 31,757 | 17.42 |
11/18/2024 | 17.59 | 17.68 | 17.36 | 17.66 | 71,987 | 17.38 |
11/15/2024 | 17.80 | 17.84 | 17.59 | 17.64 | 61,676 | 17.36 |
11/14/2024 | 17.63 | 18.10 | 17.59 | 17.71 | 61,391 | 17.43 |
11/13/2024 | 18.04 | 18.09 | 17.70 | 17.73 | 73,805 | 17.45 |
11/12/2024 | 17.95 | 18.05 | 17.82 | 17.90 | 115,033 | 17.62 |
11/11/2024 | 18.07 | 18.07 | 17.74 | 17.92 | 116,661 | 17.64 |
11/08/2024 | 17.82 | 17.98 | 17.72 | 17.98 | 144,634 | 17.70 |
11/07/2024 | 17.98 | 18.15 | 17.68 | 17.74 | 115,953 | 17.46 |
11/06/2024 | 18.46 | 18.57 | 17.82 | 17.98 | 105,706 | 17.70 |
11/05/2024 | 17.62 | 18.00 | 17.61 | 18.00 | 41,570 | 17.72 |