Alpine Income Property Trust, Inc. (PINE.PA) stock
PINE.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PINE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/304% below fair value
$24.99+0.01 (+0.04%)
Close on Oct 30, 2026Market cap $440.34MP/E 131.5Yield 4.56%
Price history
Alpine Income Property Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.99
+0.04% on the day
52-week range
$24.03 – $26.25
-4.8% from the high
Change over 52 weeks
+0.6%
From $24.85 on Nov 6, 2025
Average volume
6,064
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.15 | $25.27 | $24.88 | $24.99 | -0.74% | 21,905 |
| Oct 19, 2026 | $25.27 | $25.28 | $25.00 | $25.18 | -0.01% | 4,556 |
| Oct 12, 2026 | $24.90 | $25.29 | $24.88 | $25.18 | +0.59% | 21,436 |
| Oct 5, 2026 | $25.20 | $25.25 | $24.85 | $25.03 | -0.87% | 7,092 |
| Sep 28, 2026 | $25.15 | $25.60 | $24.90 | $25.25 | +0.42% | 36,738 |
| Sep 21, 2026 | $25.00 | $26.25 | $25.00 | $25.14 | +0.70% | 26,386 |
| Sep 14, 2026 | $24.84 | $25.41 | $24.75 | $24.97 | +0.68% | 36,971 |
| Sep 8, 2026 | $25.26 | $25.45 | $24.75 | $24.80 | -1.74% | 64,606 |
| Aug 31, 2026 | $25.24 | $25.31 | $25.19 | $25.24 | -0.11% | 37,693 |
| Aug 24, 2026 | $25.23 | $25.29 | $25.23 | $25.27 | +0.13% | 33,190 |
| Aug 17, 2026 | $25.21 | $25.25 | $25.21 | $25.24 | +0.02% | 16,351 |
| Aug 10, 2026 | $25.19 | $25.25 | $25.19 | $25.23 | -0.02% | 18,955 |
| Aug 3, 2026 | $25.24 | $25.25 | $25.17 | $25.24 | -0.02% | 42,517 |
| Jul 27, 2026 | $25.17 | $25.28 | $25.15 | $25.24 | +0.16% | 33,984 |
| Jul 20, 2026 | $25.17 | $25.21 | $25.12 | $25.20 | +0.16% | 22,317 |
| Jul 13, 2026 | $25.11 | $25.17 | $25.08 | $25.16 | +0.16% | 34,448 |
| Jul 6, 2026 | $25.10 | $25.28 | $25.05 | $25.12 | +0.12% | 29,188 |
| Jun 29, 2026 | $25.00 | $25.09 | $25.00 | $25.09 | +0.36% | 27,275 |
| Jun 22, 2026 | $25.09 | $25.09 | $25.00 | $25.00 | -0.24% | 55,077 |
| Jun 15, 2026 | $25.01 | $25.09 | $24.99 | $25.06 | -0.04% | 37,592 |
| Jun 8, 2026 | $25.35 | $25.37 | $24.89 | $25.07 | -1.06% | 45,033 |
| Jun 1, 2026 | $25.30 | $25.38 | $25.27 | $25.34 | +0.27% | 36,206 |
| May 26, 2026 | $25.26 | $25.38 | $25.25 | $25.27 | -0.12% | 15,972 |
| May 18, 2026 | $25.20 | $25.30 | $25.12 | $25.30 | +0.28% | 48,220 |
| May 11, 2026 | $25.29 | $25.35 | $25.23 | $25.23 | -0.20% | 13,227 |
| May 4, 2026 | $25.32 | $25.35 | $25.23 | $25.28 | -0.08% | 14,878 |
| Apr 27, 2026 | $25.50 | $25.51 | $25.22 | $25.30 | -0.59% | 18,419 |
| Apr 20, 2026 | $25.35 | $25.46 | $25.30 | $25.45 | +0.41% | 9,738 |
| Apr 13, 2026 | $25.22 | $25.35 | $25.11 | $25.35 | +0.42% | 14,754 |
| Apr 6, 2026 | $25.10 | $25.29 | $25.06 | $25.24 | +0.81% | 34,529 |
| Mar 30, 2026 | $25.10 | $25.13 | $24.86 | $25.04 | +0.23% | 57,997 |
| Mar 23, 2026 | $25.03 | $25.19 | $24.83 | $24.98 | -0.10% | 47,752 |
| Mar 16, 2026 | $25.00 | $25.19 | $24.89 | $25.01 | +0.06% | 64,475 |
| Mar 9, 2026 | $25.19 | $25.35 | $24.90 | $24.99 | -1.03% | 52,980 |
| Mar 2, 2026 | $25.29 | $25.34 | $25.20 | $25.25 | +0.06% | 33,070 |
| Feb 23, 2026 | $25.38 | $25.39 | $25.21 | $25.24 | -0.26% | 56,035 |
| Feb 17, 2026 | $25.35 | $25.35 | $25.28 | $25.30 | +0.04% | 40,844 |
| Feb 9, 2026 | $25.88 | $25.88 | $25.18 | $25.29 | -1.37% | 39,727 |
| Feb 2, 2026 | $25.23 | $25.75 | $25.15 | $25.64 | +2.56% | 110,899 |
| Jan 26, 2026 | $25.15 | $25.17 | $24.90 | $25.00 | -0.40% | 20,094 |
| Jan 20, 2026 | $24.95 | $25.21 | $24.82 | $25.10 | +1.13% | 15,397 |
| Jan 12, 2026 | $24.77 | $24.95 | $24.65 | $24.82 | +0.24% | 34,503 |
| Jan 5, 2026 | $24.95 | $24.95 | $24.56 | $24.76 | -0.68% | 50,006 |
| Dec 29, 2025 | $24.94 | $24.95 | $24.65 | $24.93 | +0.12% | 49,464 |
| Dec 22, 2025 | $25.05 | $25.33 | $24.86 | $24.90 | -0.04% | 29,124 |
| Dec 15, 2025 | $24.90 | $24.95 | $24.86 | $24.91 | +0.04% | 31,211 |
| Dec 8, 2025 | $25.10 | $25.20 | $24.89 | $24.90 | -0.80% | 52,183 |
| Dec 1, 2025 | $24.95 | $26.08 | $24.87 | $25.10 | +0.62% | 41,615 |
| Nov 24, 2025 | $24.80 | $25.00 | $24.75 | $24.95 | +0.58% | 57,799 |
| Nov 17, 2025 | $24.65 | $24.85 | $24.03 | $24.80 | +0.81% | 258,350 |
| Nov 10, 2025 | $24.82 | $24.82 | $24.25 | $24.60 | -0.20% | 248,753 |
| Nov 6, 2025 | $24.80 | $24.90 | $24.65 | $24.65 | – | 210,826 |