Alpine Income Property Trust, Inc. (PINE) stock
PINENYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PINE.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/304% below fair value
$16.39−0.16 (-0.97%)
Close on Oct 30, 2026Market cap $288.80MP/E 86.3Yield 6.96%
Price history
Alpine Income Property Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.39
-0.97% on the day
52-week range
$14.35 – $21.99
-25.5% from the high
Change over 52 weeks
+13.1%
From $14.49 on Oct 30, 2025
Average volume
163,773
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.58 | $16.72 | $16.35 | $16.39 | -0.97% | 201,345 |
| Oct 29, 2026 | $16.36 | $16.57 | $16.20 | $16.55 | +2.16% | 133,434 |
| Oct 28, 2026 | $16.15 | $16.44 | $16.12 | $16.20 | -0.37% | 192,356 |
| Oct 27, 2026 | $16.20 | $16.60 | $16.12 | $16.26 | -0.37% | 281,708 |
| Oct 26, 2026 | $16.13 | $16.69 | $15.81 | $16.32 | +0.99% | 395,177 |
| Oct 23, 2026 | $17.37 | $17.63 | $16.05 | $16.16 | -7.23% | 392,285 |
| Oct 22, 2026 | $17.17 | $17.64 | $17.17 | $17.42 | +1.75% | 156,666 |
| Oct 21, 2026 | $18.03 | $18.04 | $17.01 | $17.12 | -3.28% | 195,998 |
| Oct 20, 2026 | $17.75 | $18.09 | $17.67 | $17.70 | +0.06% | 127,013 |
| Oct 19, 2026 | $17.83 | $17.97 | $17.66 | $17.69 | -1.34% | 184,919 |
| Oct 16, 2026 | $18.02 | $18.20 | $17.80 | $17.93 | +0.28% | 108,930 |
| Oct 15, 2026 | $17.83 | $18.02 | $17.67 | $17.88 | +1.36% | 161,786 |
| Oct 14, 2026 | $18.20 | $18.31 | $17.51 | $17.64 | -3.92% | 146,581 |
| Oct 13, 2026 | $18.41 | $18.49 | $18.18 | $18.36 | +0.33% | 134,087 |
| Oct 12, 2026 | $18.04 | $18.40 | $17.83 | $18.30 | +2.12% | 248,451 |
| Oct 9, 2026 | $17.99 | $18.06 | $17.64 | $17.92 | +0.22% | 212,952 |
| Oct 8, 2026 | $17.59 | $17.91 | $17.52 | $17.88 | +1.42% | 164,871 |
| Oct 7, 2026 | $17.74 | $17.88 | $17.60 | $17.63 | -0.68% | 127,061 |
| Oct 6, 2026 | $17.55 | $17.85 | $17.55 | $17.75 | +1.14% | 152,329 |
| Oct 5, 2026 | $17.59 | $17.68 | $17.34 | $17.55 | -0.74% | 164,316 |
| Oct 2, 2026 | $17.50 | $17.74 | $17.37 | $17.68 | +1.84% | 124,435 |
| Oct 1, 2026 | $17.35 | $17.40 | $16.77 | $17.36 | +0.06% | 213,405 |
| Sep 30, 2026 | $17.44 | $17.49 | $16.97 | $17.35 | +0.17% | 227,858 |
| Sep 29, 2026 | $16.89 | $17.40 | $16.70 | $17.32 | +2.55% | 264,076 |
| Sep 28, 2026 | $17.06 | $17.14 | $16.84 | $16.89 | -1.05% | 149,720 |
| Sep 25, 2026 | $16.90 | $17.16 | $16.62 | $17.07 | +0.53% | 207,401 |
| Sep 24, 2026 | $16.83 | $17.05 | $16.80 | $16.98 | +0.59% | 145,175 |
| Sep 23, 2026 | $17.25 | $17.28 | $16.86 | $16.88 | -2.60% | 182,089 |
| Sep 22, 2026 | $17.58 | $17.70 | $17.27 | $17.33 | -0.86% | 149,830 |
| Sep 21, 2026 | $17.78 | $17.81 | $17.46 | $17.48 | -1.41% | 166,418 |
| Sep 18, 2026 | $17.73 | $17.84 | $17.57 | $17.73 | -0.78% | 403,983 |
| Sep 17, 2026 | $18.00 | $18.17 | $17.80 | $17.87 | -0.72% | 132,945 |
| Sep 16, 2026 | $18.22 | $18.39 | $17.95 | $18.00 | -1.15% | 178,678 |
| Sep 15, 2026 | $18.26 | $18.32 | $18.03 | $18.21 | -0.55% | 146,944 |
| Sep 14, 2026 | $18.35 | $18.42 | $18.14 | $18.31 | 0.00% | 118,671 |
| Sep 11, 2026 | $18.52 | $18.60 | $18.27 | $18.31 | -0.97% | 133,321 |
| Sep 10, 2026 | $18.70 | $18.75 | $18.44 | $18.49 | -2.32% | 100,305 |
| Sep 9, 2026 | $19.36 | $19.84 | $18.79 | $18.93 | -2.57% | 314,559 |
| Sep 8, 2026 | $19.58 | $19.74 | $19.33 | $19.43 | -1.12% | 92,224 |
| Sep 4, 2026 | $19.48 | $19.77 | $19.48 | $19.65 | +0.87% | 95,189 |
| Sep 3, 2026 | $19.50 | $19.58 | $19.31 | $19.48 | +0.15% | 74,161 |
| Sep 2, 2026 | $19.61 | $19.69 | $19.35 | $19.45 | -0.46% | 101,413 |
| Sep 1, 2026 | $19.40 | $19.60 | $19.34 | $19.54 | +0.41% | 97,210 |
| Aug 31, 2026 | $19.46 | $19.51 | $19.23 | $19.46 | -0.36% | 105,389 |
| Aug 28, 2026 | $19.95 | $19.95 | $19.46 | $19.53 | -0.56% | 72,917 |
| Aug 27, 2026 | $19.61 | $19.84 | $19.53 | $19.64 | -0.25% | 82,207 |
| Aug 26, 2026 | $19.71 | $19.82 | $19.51 | $19.69 | -0.10% | 89,039 |
| Aug 25, 2026 | $20.00 | $20.09 | $19.56 | $19.71 | -1.20% | 78,743 |
| Aug 24, 2026 | $19.56 | $19.99 | $19.51 | $19.95 | +2.05% | 204,017 |
| Aug 21, 2026 | $19.75 | $19.75 | $19.36 | $19.55 | -0.41% | 109,871 |
| Aug 20, 2026 | $19.66 | $19.89 | $19.56 | $19.63 | -0.91% | 88,834 |
| Aug 19, 2026 | $19.60 | $19.81 | $19.55 | $19.81 | +1.07% | 123,238 |
| Aug 18, 2026 | $19.60 | $19.74 | $19.52 | $19.60 | +0.05% | 79,593 |
| Aug 17, 2026 | $19.63 | $19.68 | $19.43 | $19.59 | -0.81% | 70,162 |
| Aug 14, 2026 | $19.74 | $19.93 | $19.64 | $19.75 | +0.36% | 75,517 |
| Aug 13, 2026 | $19.65 | $19.96 | $19.60 | $19.68 | +0.31% | 94,663 |
| Aug 12, 2026 | $19.51 | $19.92 | $19.48 | $19.62 | +0.05% | 90,915 |
| Aug 11, 2026 | $19.44 | $19.61 | $19.30 | $19.61 | +0.77% | 96,944 |
| Aug 10, 2026 | $19.92 | $20.02 | $19.37 | $19.46 | -2.60% | 141,587 |
| Aug 7, 2026 | $19.82 | $20.08 | $19.75 | $19.98 | +0.10% | 89,625 |
| Aug 6, 2026 | $19.97 | $20.25 | $19.77 | $19.96 | -0.15% | 106,410 |
| Aug 5, 2026 | $20.05 | $20.22 | $19.72 | $19.99 | -0.25% | 112,912 |
| Aug 4, 2026 | $20.29 | $20.29 | $20.00 | $20.04 | -1.23% | 129,437 |
| Aug 3, 2026 | $20.37 | $20.80 | $20.13 | $20.29 | +0.55% | 156,245 |
| Jul 31, 2026 | $20.30 | $20.37 | $19.96 | $20.18 | -0.59% | 173,494 |
| Jul 30, 2026 | $20.46 | $20.50 | $20.04 | $20.30 | -0.15% | 150,088 |
| Jul 29, 2026 | $20.88 | $21.56 | $20.22 | $20.33 | -0.39% | 340,151 |
| Jul 28, 2026 | $20.53 | $20.53 | $19.75 | $20.41 | -1.11% | 244,472 |
| Jul 27, 2026 | $20.53 | $20.96 | $20.46 | $20.64 | +0.73% | 168,518 |
| Jul 24, 2026 | $21.13 | $21.43 | $20.39 | $20.49 | -0.19% | 212,270 |
| Jul 23, 2026 | $20.72 | $20.98 | $20.43 | $20.53 | -1.68% | 125,711 |
| Jul 22, 2026 | $21.16 | $21.46 | $20.85 | $20.88 | -1.83% | 129,493 |
| Jul 21, 2026 | $20.89 | $21.34 | $20.88 | $21.27 | +1.05% | 141,583 |
| Jul 20, 2026 | $21.88 | $21.99 | $20.88 | $21.05 | -3.22% | 213,825 |
| Jul 17, 2026 | $21.20 | $21.88 | $21.20 | $21.75 | +2.59% | 221,909 |
| Jul 16, 2026 | $20.47 | $21.24 | $20.47 | $21.20 | +4.02% | 106,421 |
| Jul 15, 2026 | $21.00 | $21.19 | $20.37 | $20.38 | -1.12% | 120,624 |
| Jul 14, 2026 | $20.38 | $20.77 | $20.37 | $20.61 | +1.28% | 108,306 |
| Jul 13, 2026 | $20.47 | $20.75 | $20.33 | $20.35 | -1.07% | 128,456 |
| Jul 10, 2026 | $20.50 | $20.70 | $20.41 | $20.57 | +0.59% | 76,574 |
| Jul 9, 2026 | $20.53 | $20.69 | $20.22 | $20.45 | +0.99% | 91,850 |
| Jul 8, 2026 | $20.04 | $20.50 | $20.01 | $20.25 | +1.05% | 165,469 |
| Jul 7, 2026 | $20.55 | $20.90 | $20.04 | $20.04 | -2.39% | 150,072 |
| Jul 6, 2026 | $20.47 | $20.72 | $20.34 | $20.53 | -0.44% | 136,044 |
| Jul 2, 2026 | $20.92 | $21.05 | $20.50 | $20.62 | -1.67% | 122,165 |
| Jul 1, 2026 | $20.84 | $21.15 | $20.69 | $20.97 | +1.01% | 223,007 |
| Jun 30, 2026 | $20.68 | $20.92 | $20.63 | $20.76 | -2.35% | 201,159 |
| Jun 29, 2026 | $20.82 | $21.32 | $20.62 | $21.26 | +2.26% | 177,800 |
| Jun 26, 2026 | $20.28 | $21.20 | $20.25 | $20.79 | +2.67% | 604,218 |
| Jun 25, 2026 | $20.12 | $21.00 | $19.88 | $20.25 | +0.35% | 305,357 |
| Jun 24, 2026 | $19.62 | $20.49 | $19.50 | $20.18 | +3.33% | 169,351 |
| Jun 23, 2026 | $19.40 | $19.59 | $19.01 | $19.53 | +1.40% | 191,417 |
| Jun 22, 2026 | $19.13 | $19.42 | $19.02 | $19.26 | +0.68% | 155,527 |
| Jun 18, 2026 | $19.39 | $19.65 | $18.80 | $19.13 | -0.47% | 451,697 |
| Jun 17, 2026 | $20.00 | $20.21 | $19.04 | $19.22 | -4.33% | 285,345 |
| Jun 16, 2026 | $20.10 | $20.38 | $20.00 | $20.09 | +0.55% | 198,939 |
| Jun 15, 2026 | $20.20 | $20.30 | $19.95 | $19.98 | -0.84% | 129,168 |
| Jun 12, 2026 | $19.86 | $20.19 | $19.71 | $20.15 | +2.03% | 100,783 |
| Jun 11, 2026 | $20.00 | $20.14 | $19.67 | $19.75 | -2.28% | 82,340 |
| Jun 10, 2026 | $19.85 | $20.32 | $19.81 | $20.21 | +2.43% | 184,191 |
| Jun 9, 2026 | $19.61 | $19.90 | $19.43 | $19.73 | +1.39% | 181,583 |
| Jun 8, 2026 | $19.70 | $19.76 | $19.40 | $19.46 | -1.02% | 121,831 |
| Jun 5, 2026 | $19.25 | $19.72 | $19.25 | $19.66 | +2.13% | 134,360 |
| Jun 4, 2026 | $19.27 | $19.41 | $19.00 | $19.25 | +1.21% | 85,818 |
| Jun 3, 2026 | $19.31 | $19.50 | $18.97 | $19.02 | -2.11% | 106,813 |
| Jun 2, 2026 | $19.14 | $19.54 | $19.14 | $19.43 | +1.46% | 111,965 |
| Jun 1, 2026 | $19.28 | $19.44 | $19.10 | $19.15 | -0.62% | 184,670 |
| May 29, 2026 | $19.60 | $19.78 | $19.24 | $19.27 | -1.78% | 105,808 |
| May 28, 2026 | $19.25 | $19.65 | $19.21 | $19.62 | +1.45% | 164,116 |
| May 27, 2026 | $19.62 | $19.67 | $19.28 | $19.34 | -1.23% | 111,708 |
| May 26, 2026 | $19.41 | $19.67 | $19.26 | $19.58 | +1.50% | 181,817 |
| May 22, 2026 | $19.08 | $19.29 | $18.85 | $19.29 | +1.31% | 147,916 |
| May 21, 2026 | $19.11 | $19.26 | $18.85 | $19.04 | -0.37% | 211,989 |
| May 20, 2026 | $19.11 | $19.26 | $19.00 | $19.11 | 0.00% | 316,025 |
| May 19, 2026 | $18.97 | $19.28 | $18.94 | $19.11 | +0.58% | 179,032 |
| May 18, 2026 | $18.93 | $19.19 | $18.89 | $19.00 | +1.44% | 165,810 |
| May 15, 2026 | $18.89 | $19.12 | $18.67 | $18.73 | -1.42% | 99,472 |
| May 14, 2026 | $18.89 | $19.11 | $18.88 | $19.00 | +0.53% | 120,007 |
| May 13, 2026 | $19.05 | $19.19 | $18.80 | $18.90 | -1.00% | 117,663 |
| May 12, 2026 | $19.25 | $19.31 | $19.05 | $19.09 | -0.31% | 89,929 |
| May 11, 2026 | $19.42 | $19.50 | $19.04 | $19.15 | -1.08% | 149,280 |
| May 8, 2026 | $19.51 | $19.84 | $19.26 | $19.36 | -1.43% | 151,417 |
| May 7, 2026 | $19.46 | $19.92 | $19.22 | $19.64 | +0.82% | 215,539 |
| May 6, 2026 | $19.50 | $19.69 | $19.43 | $19.48 | +0.15% | 181,940 |
| May 5, 2026 | $19.65 | $19.72 | $19.37 | $19.45 | -0.77% | 208,794 |
| May 4, 2026 | $19.37 | $19.71 | $19.22 | $19.60 | +1.82% | 453,078 |
| May 1, 2026 | $18.91 | $19.36 | $18.90 | $19.25 | +2.39% | 241,142 |
| Apr 30, 2026 | $18.95 | $19.25 | $18.76 | $18.80 | -1.52% | 141,922 |
| Apr 29, 2026 | $19.12 | $19.80 | $18.96 | $19.09 | -1.19% | 178,890 |
| Apr 28, 2026 | $19.10 | $19.33 | $19.05 | $19.32 | +1.47% | 165,093 |
| Apr 27, 2026 | $20.03 | $20.03 | $18.94 | $19.04 | -3.98% | 171,773 |
| Apr 24, 2026 | $20.04 | $20.04 | $19.17 | $19.83 | +0.86% | 216,788 |
| Apr 23, 2026 | $19.33 | $19.66 | $19.30 | $19.66 | +2.24% | 142,991 |
| Apr 22, 2026 | $19.49 | $19.61 | $19.23 | $19.23 | -1.18% | 127,979 |
| Apr 21, 2026 | $19.90 | $19.90 | $19.39 | $19.46 | -2.21% | 107,379 |
| Apr 20, 2026 | $19.85 | $19.97 | $19.72 | $19.90 | +0.40% | 111,833 |
| Apr 17, 2026 | $19.75 | $19.89 | $19.61 | $19.82 | +1.23% | 105,587 |
| Apr 16, 2026 | $19.49 | $19.71 | $19.38 | $19.58 | +0.56% | 76,446 |
| Apr 15, 2026 | $19.40 | $19.50 | $19.25 | $19.47 | +0.10% | 87,091 |
| Apr 14, 2026 | $19.16 | $19.49 | $19.16 | $19.45 | +0.83% | 89,310 |
| Apr 13, 2026 | $19.46 | $19.55 | $19.15 | $19.29 | -1.28% | 106,889 |
| Apr 10, 2026 | $19.17 | $19.55 | $19.06 | $19.54 | +1.98% | 164,532 |
| Apr 9, 2026 | $18.71 | $19.22 | $18.61 | $19.16 | +2.41% | 160,243 |
| Apr 8, 2026 | $18.68 | $18.76 | $18.42 | $18.71 | +1.74% | 140,894 |
| Apr 7, 2026 | $18.35 | $18.58 | $18.35 | $18.39 | 0.00% | 92,417 |
| Apr 6, 2026 | $18.30 | $18.65 | $18.22 | $18.39 | 0.00% | 130,554 |
| Apr 2, 2026 | $18.08 | $18.41 | $17.96 | $18.39 | +1.38% | 89,029 |
| Apr 1, 2026 | $18.04 | $18.20 | $17.91 | $18.14 | +0.78% | 114,813 |
| Mar 31, 2026 | $18.19 | $18.31 | $17.95 | $18.00 | 0.00% | 111,806 |
| Mar 30, 2026 | $18.00 | $18.30 | $17.81 | $18.00 | +0.22% | 169,206 |
| Mar 27, 2026 | $18.11 | $18.26 | $17.81 | $17.96 | -0.55% | 117,439 |
| Mar 26, 2026 | $18.15 | $18.50 | $18.00 | $18.06 | -1.37% | 143,660 |
| Mar 25, 2026 | $18.59 | $18.70 | $18.20 | $18.31 | -0.76% | 119,100 |
| Mar 24, 2026 | $18.40 | $18.69 | $18.25 | $18.45 | +0.05% | 158,379 |
| Mar 23, 2026 | $18.35 | $18.77 | $18.26 | $18.44 | +1.15% | 140,581 |
| Mar 20, 2026 | $19.03 | $19.12 | $18.17 | $18.23 | -4.00% | 252,987 |
| Mar 19, 2026 | $18.98 | $19.17 | $18.81 | $18.99 | -0.31% | 118,023 |
| Mar 18, 2026 | $19.27 | $19.42 | $19.02 | $19.05 | -1.09% | 154,632 |
| Mar 17, 2026 | $19.38 | $19.61 | $19.25 | $19.26 | +2.34% | 218,449 |
| Mar 16, 2026 | $18.49 | $19.10 | $18.49 | $18.82 | +2.06% | 155,037 |
| Mar 13, 2026 | $18.73 | $18.87 | $18.41 | $18.44 | -0.75% | 148,275 |
| Mar 12, 2026 | $18.83 | $18.88 | $18.55 | $18.58 | -2.93% | 137,011 |
| Mar 11, 2026 | $19.33 | $19.35 | $19.03 | $19.14 | -1.14% | 161,658 |
| Mar 10, 2026 | $19.35 | $19.73 | $19.29 | $19.36 | -0.46% | 144,429 |
| Mar 9, 2026 | $19.40 | $19.55 | $19.02 | $19.45 | -0.46% | 246,369 |
| Mar 6, 2026 | $19.71 | $19.75 | $19.42 | $19.54 | -0.86% | 193,062 |
| Mar 5, 2026 | $19.53 | $19.74 | $19.36 | $19.71 | +0.92% | 214,394 |
| Mar 4, 2026 | $19.71 | $19.78 | $19.26 | $19.53 | -0.41% | 353,135 |
| Mar 3, 2026 | $19.59 | $19.95 | $19.15 | $19.61 | +0.10% | 314,679 |
| Mar 2, 2026 | $19.63 | $20.10 | $19.41 | $19.59 | -0.66% | 507,289 |
| Feb 27, 2026 | $19.72 | $19.88 | $19.40 | $19.72 | -0.35% | 502,824 |
| Feb 26, 2026 | $19.88 | $19.96 | $19.72 | $19.79 | -0.45% | 191,837 |
| Feb 25, 2026 | $19.98 | $20.09 | $19.71 | $19.88 | -0.50% | 181,369 |
| Feb 24, 2026 | $20.35 | $20.36 | $19.92 | $19.98 | -0.79% | 177,330 |
| Feb 23, 2026 | $20.08 | $20.30 | $19.84 | $20.14 | +0.55% | 237,382 |
| Feb 20, 2026 | $19.87 | $20.14 | $19.82 | $20.03 | +0.15% | 284,036 |
| Feb 19, 2026 | $20.21 | $20.47 | $19.75 | $20.00 | -1.19% | 150,124 |
| Feb 18, 2026 | $20.38 | $20.52 | $20.08 | $20.24 | -0.74% | 268,284 |
| Feb 17, 2026 | $20.62 | $20.72 | $20.16 | $20.39 | -0.68% | 256,242 |
| Feb 13, 2026 | $20.17 | $20.80 | $20.06 | $20.53 | +2.09% | 272,135 |
| Feb 12, 2026 | $19.85 | $20.38 | $19.73 | $20.11 | +2.97% | 317,775 |
| Feb 11, 2026 | $19.85 | $19.90 | $19.50 | $19.53 | -1.61% | 150,865 |
| Feb 10, 2026 | $19.72 | $20.07 | $19.66 | $19.85 | +1.74% | 246,258 |
| Feb 9, 2026 | $19.65 | $19.85 | $19.40 | $19.51 | -0.66% | 183,686 |
| Feb 6, 2026 | $18.83 | $19.90 | $18.72 | $19.64 | +6.28% | 315,433 |
| Feb 5, 2026 | $18.22 | $18.61 | $17.90 | $18.48 | +2.27% | 198,142 |
| Feb 4, 2026 | $17.90 | $18.30 | $17.81 | $18.07 | +0.95% | 182,048 |
| Feb 3, 2026 | $17.64 | $17.99 | $17.60 | $17.90 | +1.36% | 144,194 |
| Feb 2, 2026 | $17.51 | $17.78 | $17.32 | $17.66 | +0.23% | 150,770 |
| Jan 30, 2026 | $17.33 | $17.66 | $17.25 | $17.62 | +0.69% | 129,238 |
| Jan 29, 2026 | $17.31 | $17.62 | $17.17 | $17.50 | +1.63% | 76,841 |
| Jan 28, 2026 | $17.85 | $18.03 | $17.16 | $17.22 | -3.48% | 191,769 |
| Jan 27, 2026 | $17.64 | $17.92 | $17.58 | $17.84 | +0.79% | 105,236 |
| Jan 26, 2026 | $18.26 | $18.26 | $17.54 | $17.70 | -2.85% | 185,575 |
| Jan 23, 2026 | $17.96 | $18.25 | $17.90 | $18.22 | +1.90% | 131,834 |
| Jan 22, 2026 | $17.95 | $18.32 | $17.78 | $17.88 | +0.51% | 273,477 |
| Jan 21, 2026 | $17.50 | $17.80 | $17.40 | $17.79 | +1.48% | 87,494 |
| Jan 20, 2026 | $17.38 | $17.65 | $17.32 | $17.53 | -0.11% | 137,613 |
| Jan 16, 2026 | $17.29 | $17.64 | $17.21 | $17.55 | +0.98% | 141,239 |
| Jan 15, 2026 | $17.05 | $17.50 | $17.00 | $17.38 | +2.54% | 240,514 |
| Jan 14, 2026 | $17.11 | $17.11 | $16.73 | $16.95 | -0.53% | 138,391 |
| Jan 13, 2026 | $17.24 | $17.32 | $17.04 | $17.04 | -0.81% | 135,557 |
| Jan 12, 2026 | $17.00 | $17.30 | $16.89 | $17.18 | +1.00% | 131,408 |
| Jan 9, 2026 | $17.02 | $17.13 | $16.81 | $17.01 | -0.35% | 210,833 |
| Jan 8, 2026 | $17.05 | $17.24 | $17.02 | $17.07 | +0.29% | 138,572 |
| Jan 7, 2026 | $16.93 | $17.03 | $16.79 | $17.02 | +0.77% | 123,926 |
| Jan 6, 2026 | $16.80 | $16.91 | $16.60 | $16.89 | +1.08% | 134,917 |
| Jan 5, 2026 | $16.74 | $16.74 | $16.38 | $16.71 | -0.48% | 164,138 |
| Jan 2, 2026 | $16.73 | $16.81 | $16.38 | $16.79 | +0.42% | 159,313 |
| Dec 31, 2025 | $16.82 | $16.85 | $16.55 | $16.72 | -0.48% | 101,644 |
| Dec 30, 2025 | $16.61 | $16.86 | $16.58 | $16.80 | +1.45% | 98,619 |
| Dec 29, 2025 | $16.50 | $16.66 | $16.42 | $16.56 | +0.67% | 114,964 |
| Dec 26, 2025 | $16.36 | $16.47 | $16.22 | $16.45 | +0.43% | 62,983 |
| Dec 24, 2025 | $16.30 | $16.42 | $16.24 | $16.38 | +0.74% | 46,073 |
| Dec 23, 2025 | $16.36 | $16.49 | $16.26 | $16.26 | -1.22% | 117,788 |
| Dec 22, 2025 | $16.52 | $16.89 | $16.39 | $16.46 | -0.12% | 152,600 |
| Dec 19, 2025 | $16.67 | $16.73 | $16.48 | $16.48 | -0.90% | 643,766 |
| Dec 18, 2025 | $16.89 | $16.94 | $16.41 | $16.63 | -1.42% | 236,524 |
| Dec 17, 2025 | $16.85 | $16.96 | $16.62 | $16.87 | +0.30% | 188,143 |
| Dec 16, 2025 | $17.19 | $17.20 | $16.79 | $16.82 | -2.44% | 398,570 |
| Dec 15, 2025 | $17.12 | $17.36 | $16.89 | $17.24 | +1.47% | 452,782 |
| Dec 12, 2025 | $17.00 | $17.03 | $16.73 | $16.99 | +0.35% | 187,489 |
| Dec 11, 2025 | $17.34 | $17.34 | $16.85 | $16.93 | -3.48% | 195,171 |
| Dec 10, 2025 | $17.79 | $17.88 | $17.45 | $17.54 | -0.40% | 259,908 |
| Dec 9, 2025 | $17.49 | $17.79 | $17.42 | $17.61 | +0.92% | 179,474 |
| Dec 8, 2025 | $17.61 | $17.61 | $17.10 | $17.45 | -0.34% | 124,985 |
| Dec 5, 2025 | $17.31 | $17.55 | $17.28 | $17.51 | +1.04% | 110,319 |
| Dec 4, 2025 | $17.32 | $17.52 | $17.26 | $17.33 | +0.06% | 93,372 |
| Dec 3, 2025 | $17.25 | $17.54 | $17.20 | $17.32 | +0.46% | 118,314 |
| Dec 2, 2025 | $17.20 | $17.44 | $17.00 | $17.24 | +0.76% | 112,161 |
| Dec 1, 2025 | $17.40 | $17.50 | $17.09 | $17.11 | -1.33% | 228,121 |
| Nov 28, 2025 | $17.38 | $17.39 | $17.10 | $17.34 | +0.06% | 63,621 |
| Nov 26, 2025 | $17.34 | $17.50 | $17.14 | $17.33 | -0.35% | 248,284 |
| Nov 25, 2025 | $17.10 | $17.51 | $17.05 | $17.39 | +2.23% | 249,166 |
| Nov 24, 2025 | $16.83 | $17.09 | $16.70 | $17.01 | +1.67% | 232,964 |
| Nov 21, 2025 | $16.44 | $16.93 | $16.29 | $16.73 | +2.20% | 260,138 |
| Nov 20, 2025 | $16.90 | $16.90 | $16.33 | $16.37 | +1.55% | 171,388 |
| Nov 19, 2025 | $16.94 | $16.94 | $16.11 | $16.12 | -2.66% | 134,706 |
| Nov 18, 2025 | $16.46 | $16.70 | $16.20 | $16.56 | +0.79% | 162,693 |
| Nov 17, 2025 | $16.41 | $16.64 | $16.35 | $16.43 | 0.00% | 117,123 |
| Nov 14, 2025 | $16.50 | $16.53 | $16.07 | $16.43 | +0.18% | 108,805 |
| Nov 13, 2025 | $16.48 | $16.52 | $16.22 | $16.40 | -0.49% | 84,250 |
| Nov 12, 2025 | $16.45 | $16.59 | $16.16 | $16.48 | +1.60% | 132,151 |
| Nov 11, 2025 | $15.75 | $16.34 | $15.72 | $16.22 | +3.91% | 180,520 |
| Nov 10, 2025 | $15.47 | $15.73 | $15.29 | $15.61 | +1.56% | 135,330 |
| Nov 7, 2025 | $15.11 | $15.38 | $15.04 | $15.37 | +2.33% | 90,450 |
| Nov 6, 2025 | $14.95 | $15.07 | $14.85 | $15.02 | +0.33% | 98,423 |
| Nov 5, 2025 | $14.55 | $15.00 | $14.51 | $14.97 | +1.22% | 88,043 |
| Nov 4, 2025 | $14.68 | $14.89 | $14.62 | $14.79 | +1.16% | 83,364 |
| Nov 3, 2025 | $14.64 | $14.90 | $14.35 | $14.62 | -0.41% | 109,737 |
| Oct 31, 2025 | $14.55 | $14.75 | $14.35 | $14.68 | +1.31% | 119,752 |
| Oct 30, 2025 | $14.42 | $14.72 | $14.35 | $14.49 | -0.07% | 69,956 |
| Oct 29, 2025 | $14.54 | $14.80 | $14.43 | $14.50 | 0.00% | 146,600 |
| Oct 28, 2025 | $14.27 | $14.54 | $14.10 | $14.50 | +1.40% | 115,488 |
| Oct 27, 2025 | $13.88 | $14.32 | $13.85 | $14.30 | +3.55% | 176,637 |
| Oct 24, 2025 | $13.94 | $13.94 | $13.63 | $13.81 | -0.93% | 145,852 |
| Oct 23, 2025 | $13.91 | $13.94 | $13.76 | $13.94 | +0.80% | 93,291 |
| Oct 22, 2025 | $13.74 | $13.94 | $13.65 | $13.83 | +0.80% | 90,314 |
| Oct 21, 2025 | $13.70 | $13.79 | $13.64 | $13.72 | -0.65% | 91,263 |
| Oct 20, 2025 | $13.86 | $13.98 | $13.77 | $13.81 | – | 133,780 |
Seasonality
PINE return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | 1.8% | -6.7% | -0.0% | -0.0% | 7.2% | 0.4% | 2.0% | -3.4% | -1.1% | 6.9% | 1.5% |
| Months up | 4 of 7 | 3 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 4 of 7 | 4 of 7 | 1 of 7 | 3 of 7 | 5 of 6 | 4 of 7 |
| 2026 | 5.4% | 11.9% | -7.3% | 4.4% | 2.5% | 9.4% | -2.8% | -3.6% | -9.3% | -5.5% | ||
| 2025 | 0.4% | -1.7% | 2.7% | -7.6% | -0.8% | -2.2% | -4.5% | 8.7% | -5.4% | 3.6% | 18.1% | -2.0% |
| 2024 | -8.1% | 0.5% | -0.4% | -2.3% | 5.0% | 1.0% | 11.6% | 9.6% | -3.0% | -3.7% | 2.1% | -4.6% |
| 2023 | 7.4% | -11.1% | -6.3% | -4.5% | -3.9% | 6.9% | 4.6% | 2.4% | -4.4% | -5.9% | 6.0% | 5.3% |
| 2022 | -1.7% | -2.7% | -0.5% | -0.5% | 1.3% | -4.1% | 4.2% | -2.8% | -9.3% | 13.7% | 3.1% | 1.8% |
| 2021 | 2.9% | 18.8% | -4.0% | 4.9% | 0.1% | 5.7% | 3.2% | -4.0% | -1.2% | 0.4% | -2.9% | 13.6% |
| 2020 | -0.1% | -3.3% | -31.3% | 5.2% | -4.5% | 33.3% | -13.7% | 3.3% | 8.6% | -10.3% | 14.8% | -5.0% |
| 2019 | 1.7% |