MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PINE — Alpine Income Property Trust, Inc
NYSEAlpine Income Property Trust, Inc
$17.63
-0.12(-0.68%)
- O
- 17.74
- H
- 17.88
- L
- 17.60
- V
- 127.03K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.63
Period Return+13.89%
Period High$21.99
Period Low$13.10
Avg Daily Volume137.7K
Total Trading Days365
PINE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.74 | $17.88 | $17.60 | $17.63 | $-0.12 | -0.68% | 127,028 | $17.70 | $17.60 $17.88 |
| Oct 6, 2026 | $17.55 | $17.85 | $17.55 | $17.75 | +$0.20 | +1.14% | 152,330 | $17.75 | $17.55 $17.85 |
| Oct 5, 2026 | $17.59 | $17.68 | $17.34 | $17.55 | $-0.13 | -0.74% | 164,316 | $17.57 | $17.34 $17.68 |
| Oct 2, 2026 | $17.50 | $17.74 | $17.37 | $17.68 | +$0.32 | +1.84% | 124,436 | $17.64 | $17.37 $17.74 |
| Oct 1, 2026 | $17.35 | $17.40 | $16.77 | $17.36 | +$0.01 | +0.06% | 213,406 | $17.22 | $16.77 $17.40 |
| Sep 30, 2026 | $17.44 | $17.49 | $16.97 | $17.35 | +$0.03 | +0.17% | 227,858 | $17.29 | $16.97 $17.49 |
| Sep 29, 2026 | $16.89 | $17.40 | $16.70 | $17.32 | +$0.43 | +2.55% | 264,077 | $17.19 | $16.70 $17.40 |
| Sep 28, 2026 | $17.06 | $17.14 | $16.84 | $16.89 | $-0.18 | -1.05% | 149,721 | $16.91 | $16.84 $17.14 |
| Sep 25, 2026 | $16.90 | $17.16 | $16.62 | $17.07 | +$0.09 | +0.53% | 207,401 | $16.95 | $16.62 $17.16 |
| Sep 24, 2026 | $16.83 | $17.05 | $16.80 | $16.98 | +$0.10 | +0.59% | 145,176 | $16.94 | $16.80 $17.05 |
| Sep 23, 2026 | $17.25 | $17.28 | $16.86 | $16.88 | $-0.45 | -2.60% | 182,089 | $16.98 | $16.86 $17.28 |
| Sep 22, 2026 | $17.58 | $17.70 | $17.27 | $17.33 | $-0.15 | -0.86% | 149,830 | $17.37 | $17.27 $17.70 |
| Sep 21, 2026 | $17.78 | $17.81 | $17.46 | $17.48 | $-0.25 | -1.41% | 166,419 | $17.61 | $17.46 $17.81 |
| Sep 18, 2026 | $17.73 | $17.84 | $17.57 | $17.73 | $-0.14 | -0.78% | 403,983 | $17.72 | $17.57 $17.84 |
| Sep 17, 2026 | $18.00 | $18.17 | $17.80 | $17.87 | $-0.13 | -0.72% | 132,945 | $17.91 | $17.80 $18.17 |
| Sep 16, 2026 | $18.22 | $18.39 | $17.95 | $18.00 | $-0.21 | -1.15% | 178,679 | $18.12 | $17.95 $18.39 |
| Sep 15, 2026 | $18.26 | $18.32 | $18.03 | $18.21 | $-0.10 | -0.55% | 146,943 | $18.18 | $18.03 $18.32 |
| Sep 14, 2026 | $18.35 | $18.42 | $18.14 | $18.31 | +$0.00 | +0.00% | 101,731 | $18.31 | $18.14 $18.42 |
| Sep 11, 2026 | $18.52 | $18.60 | $18.27 | $18.31 | $-0.18 | -0.97% | 149,963 | $18.36 | $18.27 $18.60 |
| Sep 10, 2026 | $18.70 | $18.75 | $18.44 | $18.49 | $-0.44 | -2.32% | 100,305 | $18.57 | $18.44 $18.75 |
| Sep 9, 2026 | $19.36 | $19.84 | $18.79 | $18.93 | $-0.50 | -2.57% | 314,559 | $18.98 | $18.79 $19.84 |
| Sep 8, 2026 | $19.58 | $19.74 | $19.33 | $19.43 | $-0.22 | -1.12% | 92,224 | $19.48 | $19.33 $19.74 |
| Sep 4, 2026 | $19.48 | $19.77 | $19.48 | $19.65 | +$0.17 | +0.87% | 95,189 | $19.64 | $19.48 $19.77 |
| Sep 3, 2026 | $19.50 | $19.58 | $19.31 | $19.48 | +$0.03 | +0.15% | 74,161 | $19.47 | $19.31 $19.58 |
| Sep 2, 2026 | $19.61 | $19.69 | $19.35 | $19.45 | $-0.09 | -0.46% | 100,506 | $19.48 | $19.35 $19.69 |
| Sep 1, 2026 | $19.40 | $19.60 | $19.34 | $19.54 | +$0.08 | +0.41% | 97,210 | $19.49 | $19.34 $19.60 |
| Aug 31, 2026 | $19.46 | $19.51 | $19.23 | $19.46 | $-0.07 | -0.36% | 105,389 | $19.39 | $19.23 $19.51 |
| Aug 28, 2026 | $19.95 | $19.95 | $19.46 | $19.53 | $-0.11 | -0.56% | 72,917 | $19.57 | $19.46 $19.95 |
| Aug 27, 2026 | $19.61 | $19.84 | $19.53 | $19.64 | $-0.05 | -0.25% | 82,207 | $19.65 | $19.53 $19.84 |
| Aug 26, 2026 | $19.71 | $19.82 | $19.51 | $19.69 | $-0.02 | -0.10% | 89,039 | $19.69 | $19.51 $19.82 |