Free Trial

Alpine Income Property Trust (PINE) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free PINE Stock Alerts
$15.84
-0.02 (-0.13%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alpine Income Property Trust Stock Price Performance

5 Day
Performance
-1.00%
1 Month
Performance
+6.67%
3 Month
Performance
-0.50%
6 Month
Performance
-1.12%
Year-To-Date
Performance
-6.33%
1 Year
Performance
+1.41%
Receive PINE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpine Income Property Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

PINE Stock Chart for Monday, May, 20, 2024

PINE Chart by TradingView

Alpine Income Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$15.83$15.78
-0.32%		$15.93$15.7821,676 shs$214.92 million
05/16/2024$15.83$15.83$15.91$15.7532,321 shs$215.65 million
05/15/2024$16.00$15.83
-1.06%		$16.06$15.7919,378 shs$215.61 million
05/14/2024$15.67$16.00
+2.11%		$16.07$15.6549,895 shs$217.92 million
05/13/2024$15.71$15.67
-0.25%		$15.80$15.6029,150 shs$213.43 million
05/10/2024$15.67$15.70
+0.19%		$15.79$15.5234,228 shs$213.83 million
05/09/2024$15.51$15.67
+1.03%		$15.68$15.4935,431 shs$213.43 million
05/08/2024$15.41$15.51
+0.65%		$15.53$15.2038,002 shs$211.25 million
05/07/2024$15.26$15.41
+0.98%		$15.44$15.3135,145 shs$209.88 million
05/06/2024$14.93$15.26
+2.21%		$15.29$14.9432,675 shs$207.84 million
05/03/2024$15.24$14.93
-2.03%		$15.36$14.9269,481 shs$203.35 million
05/02/2024$14.87$15.24
+2.49%		$15.40$14.90158,967 shs$207.57 million
05/01/2024$14.94$14.87
-0.47%		$15.02$14.8484,214 shs$202.53 million
04/30/2024$14.97$14.94
-0.20%		$15.02$14.8441,618 shs$203.48 million
04/29/2024$14.93$14.97
+0.27%		$15.07$14.8828,418 shs$203.89 million
04/26/2024$14.96$14.89
-0.47%		$15.14$14.8048,461 shs$202.85 million
04/25/2024$15.07$14.96
-0.73%		$15.02$14.8534,220 shs$203.76 million
04/24/2024$15.42$15.07
-2.27%		$15.37$15.0732,612 shs$205.25 million
04/23/2024$15.29$15.42
+0.85%		$15.47$15.1474,770 shs$210.02 million
04/22/2024$14.87$15.29
+2.82%		$15.39$14.8776,099 shs$208.25 million
04/19/2024$14.59$14.85
+1.78%		$15.06$14.6597,906 shs$202.26 million
04/18/2024$14.58$14.59
+0.07%		$14.71$14.3373,184 shs$198.72 million
04/17/2024$14.81$14.58
-1.55%		$15.02$14.5169,137 shs$198.55 million
04/16/2024$15.26$14.81
-2.95%		$15.11$14.8136,261 shs$201.71 million
04/15/2024$15.23$15.26
+0.20%		$15.40$15.07140,209 shs$207.84 million
04/12/2024$15.29$15.23
-0.39%		$15.32$15.1123,788 shs$207.40 million
04/11/2024$15.01$15.29
+1.87%		$15.34$15.0038,501 shs$208.25 million
04/10/2024$15.48$15.01
-3.04%		$15.13$14.9350,316 shs$204.44 million
04/09/2024$15.22$15.48
+1.71%		$15.50$15.1624,324 shs$210.84 million
04/08/2024$15.13$15.22
+0.59%		$15.37$15.1431,236 shs$207.30 million
04/05/2024$15.01$15.12
+0.73%		$15.21$14.9123,876 shs$205.93 million
04/04/2024$15.21$15.01
-1.31%		$15.39$14.9352,490 shs$204.44 million
04/03/2024$15.36$15.21
-0.98%		$15.42$15.0056,704 shs$207.16 million
04/02/2024$15.49$15.36
-0.84%		$15.40$15.0870,728 shs$209.20 million
04/01/2024$15.28$15.49
+1.37%		$15.55$15.0591,228 shs$210.97 million
03/29/2024$15.27$15.28
+0.07%		$15.50$15.1261,419 shs$208.11 million
03/28/2024$15.18$15.27
+0.59%		$15.50$15.1261,419 shs$207.98 million
03/27/2024$15.01$15.18
+1.13%		$15.39$15.0444,920 shs$206.75 million
03/26/2024$15.26$15.01
-1.64%		$15.27$14.98104,828 shs$204.44 million
03/25/2024$15.32$15.26
-0.39%		$15.46$15.1741,608 shs$207.84 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$15.54$15.32
-1.42%		$15.62$15.1353,119 shs$208.66 million
03/21/2024$15.56$15.54
-0.13%		$15.73$15.4552,829 shs$211.66 million
03/20/2024$15.28$15.56
+1.83%		$15.63$15.3145,124 shs$211.93 million
03/19/2024$15.09$15.28
+1.26%		$15.32$15.0851,264 shs$208.11 million
03/18/2024$15.31$15.09
-1.44%		$15.42$15.0542,588 shs$205.53 million
03/15/2024$15.33$15.31
-0.13%		$15.52$15.14134,017 shs$208.52 million
03/14/2024$15.62$15.33
-1.86%		$15.53$15.06181,010 shs$208.76 million
03/13/2024$15.98$15.62
-2.22%		$15.96$15.4080,156 shs$212.71 million
03/12/2024$16.04$15.98
-0.41%		$16.07$15.9538,693 shs$217.58 million
03/11/2024$15.80$16.04
+1.52%		$16.13$15.7029,091 shs$218.47 million
03/08/2024$15.74$15.79
+0.32%		$16.04$15.6928,119 shs$215.06 million
03/07/2024$15.70$15.74
+0.25%		$15.87$15.6921,955 shs$214.38 million
03/06/2024$15.50$15.70
+1.29%		$15.80$15.5536,495 shs$213.83 million
03/05/2024$15.74$15.50
-1.52%		$15.80$15.4927,968 shs$211.11 million
03/04/2024$15.42$15.74
+2.08%		$15.78$15.4029,863 shs$214.38 million
03/01/2024$15.63$15.42
-1.34%		$15.67$15.4046,082 shs$210.02 million
02/29/2024$15.28$15.63
+2.29%		$15.75$15.2067,822 shs$212.88 million
02/28/2024$15.39$15.28
-0.71%		$15.47$15.2623,469 shs$208.11 million
02/27/2024$15.66$15.39
-1.72%		$15.71$15.3533,065 shs$209.61 million
02/26/2024$15.92$15.66
-1.63%		$15.89$15.6234,709 shs$213.29 million
02/23/2024$15.95$15.92
-0.19%		$16.08$15.8143,320 shs$216.83 million
02/22/2024$16.02$15.95
-0.44%		$16.00$15.7460,133 shs$217.24 million
02/21/2024$16.02$16.02$16.02$15.8472,930 shs$218.19 million
02/20/2024$15.92$16.02
+0.63%		$16.10$15.8595,110 shs$218.19 million
02/19/2024$15.92$15.92$16.10$15.8553,200 shs$216.83 million

Related Companies:
This page (NYSE:PINE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders