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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.35 | $18.49 | $15.81 | $16.39 | -5.53% | 4,220,105 |
| Sep 2026 | $19.40 | $19.84 | $16.62 | $17.35 | -10.84% | 3,482,170 |
| Aug 2026 | $20.37 | $20.80 | $19.23 | $19.46 | -3.57% | 2,198,265 |
| Jul 2026 | $20.84 | $21.99 | $19.75 | $20.18 | -2.79% | 3,550,502 |
| Jun 2026 | $19.28 | $21.32 | $18.80 | $20.76 | +7.73% | 4,164,332 |
| May 2026 | $18.91 | $19.92 | $18.67 | $19.27 | +2.50% | 3,612,482 |
| Apr 2026 | $18.04 | $20.04 | $17.91 | $18.80 | +4.44% | 2,722,453 |
| Mar 2026 | $19.63 | $20.10 | $17.81 | $18.00 | -8.72% | 4,279,600 |
| Feb 2026 | $17.51 | $20.80 | $17.32 | $19.72 | +11.92% | 4,410,734 |
| Jan 2026 | $16.73 | $18.32 | $16.38 | $17.62 | +5.38% | 3,037,885 |
| Dec 2025 | $17.40 | $17.88 | $16.22 | $16.72 | -3.58% | 4,223,770 |
| Nov 2025 | $14.64 | $17.51 | $14.35 | $17.34 | +18.12% | 2,751,156 |
| Oct 2025 | $14.13 | $14.80 | $13.10 | $14.68 | +3.60% | 2,390,125 |
| Sep 2025 | $15.26 | $15.59 | $13.96 | $14.17 | -7.20% | 1,502,511 |
| Aug 2025 | $14.08 | $15.38 | $14.01 | $15.27 | +8.68% | 1,479,725 |
| Jul 2025 | $14.65 | $14.94 | $13.95 | $14.05 | -4.49% | 2,313,869 |
| Jun 2025 | $15.25 | $15.70 | $14.65 | $14.71 | -3.98% | 1,614,679 |
| May 2025 | $15.45 | $15.51 | $14.65 | $15.32 | -0.84% | 1,388,939 |
| Apr 2025 | $16.76 | $17.32 | $14.51 | $15.45 | -7.60% | 1,977,425 |
| Mar 2025 | $16.49 | $16.83 | $15.71 | $16.72 | +0.84% | 1,551,807 |
| Feb 2025 | $16.74 | $17.40 | $15.80 | $16.58 | -1.66% | 1,729,188 |
| Jan 2025 | $16.87 | $17.19 | $16.06 | $16.86 | +0.42% | 1,767,862 |
| Dec 2024 | $17.79 | $17.99 | $16.10 | $16.79 | -6.15% | 2,179,308 |
| Nov 2024 | $17.64 | $18.57 | $17.36 | $17.89 | +2.05% | 1,749,602 |
| Oct 2024 | $18.17 | $18.75 | $17.12 | $17.53 | -3.68% | 1,948,493 |
| Sep 2024 | $19.04 | $19.42 | $17.97 | $18.20 | -4.41% | 2,189,489 |
| Aug 2024 | $17.31 | $19.26 | $16.46 | $19.04 | +9.61% | 862,353 |
| Jul 2024 | $15.56 | $17.54 | $14.86 | $17.37 | +11.63% | 988,127 |
| Jun 2024 | $15.68 | $15.97 | $14.76 | $15.56 | -0.77% | 934,078 |
| May 2024 | $15.01 | $16.07 | $14.84 | $15.68 | +5.02% | 947,399 |
| Apr 2024 | $15.35 | $15.56 | $14.33 | $14.93 | -2.29% | 1,216,601 |
| Mar 2024 | $15.57 | $16.13 | $14.96 | $15.28 | -2.11% | 1,152,275 |
| Feb 2024 | $15.53 | $16.11 | $15.05 | $15.61 | +0.45% | 1,034,186 |
| Jan 2024 | $16.77 | $17.13 | $15.34 | $15.54 | -8.10% | 1,029,567 |
| Dec 2023 | $16.33 | $17.68 | $16.33 | $16.91 | +3.55% | 1,387,578 |
| Nov 2023 | $15.32 | $16.66 | $14.85 | $16.33 | +6.04% | 1,182,348 |
| Oct 2023 | $16.31 | $17.15 | $14.25 | $15.40 | -5.87% | 1,630,356 |
| Sep 2023 | $17.43 | $17.54 | $16.03 | $16.36 | -5.92% | 1,204,859 |
| Aug 2023 | $16.99 | $17.72 | $16.70 | $17.39 | +2.35% | 1,366,501 |
| Jul 2023 | $16.39 | $17.40 | $15.81 | $16.99 | +4.55% | 1,563,289 |
| Jun 2023 | $15.51 | $16.77 | $15.16 | $16.25 | +5.11% | 3,571,250 |
| May 2023 | $16.05 | $16.21 | $15.03 | $15.46 | -3.86% | 1,586,456 |
| Apr 2023 | $16.83 | $16.94 | $15.53 | $16.08 | -4.46% | 1,585,713 |
| Mar 2023 | $18.23 | $18.39 | $15.67 | $16.83 | -7.68% | 3,210,360 |
| Feb 2023 | $20.40 | $20.79 | $18.23 | $18.23 | -11.07% | 1,596,494 |
| Jan 2023 | $19.25 | $20.73 | $18.57 | $20.50 | +7.44% | 2,241,194 |
| Dec 2022 | $19.00 | $19.50 | $17.99 | $19.08 | +0.32% | 3,236,186 |
| Nov 2022 | $18.47 | $19.39 | $18.00 | $19.02 | +3.09% | 2,227,953 |
| Oct 2022 | $16.13 | $18.50 | $15.41 | $18.45 | +13.75% | 696,010 |
| Sep 2022 | $18.06 | $18.40 | $15.75 | $16.22 | -10.63% | 668,915 |
| Aug 2022 | $18.60 | $18.86 | $18.13 | $18.15 | -2.79% | 562,121 |
| Jul 2022 | $17.87 | $18.94 | $17.03 | $18.67 | +4.19% | 507,648 |
| Jun 2022 | $18.95 | $19.08 | $16.61 | $17.92 | -5.44% | 923,603 |
| May 2022 | $18.57 | $19.24 | $17.94 | $18.95 | +1.34% | 931,754 |
| Apr 2022 | $18.84 | $20.05 | $18.11 | $18.70 | -0.53% | 916,792 |
| Mar 2022 | $19.19 | $19.42 | $18.29 | $18.80 | -1.93% | 1,034,598 |
| Feb 2022 | $19.75 | $19.88 | $18.37 | $19.17 | -2.69% | 865,364 |
| Jan 2022 | $20.04 | $21.07 | $18.64 | $19.70 | -1.70% | 1,323,423 |
| Dec 2021 | $18.05 | $20.68 | $17.30 | $20.04 | +11.96% | 1,578,596 |
| Nov 2021 | $18.40 | $19.10 | $17.61 | $17.90 | -2.93% | 946,537 |
| Oct 2021 | $18.37 | $19.39 | $17.92 | $18.44 | +0.38% | 814,430 |
| Sep 2021 | $19.00 | $19.29 | $17.81 | $18.37 | -2.49% | 1,067,545 |
| Aug 2021 | $19.71 | $19.94 | $18.17 | $18.84 | -3.98% | 1,103,752 |
| Jul 2021 | $19.29 | $20.75 | $18.77 | $19.62 | +3.15% | 1,667,371 |
| Jun 2021 | $18.39 | $19.77 | $17.52 | $19.02 | +4.33% | 5,839,384 |
| May 2021 | $18.41 | $18.41 | $17.34 | $18.23 | +0.11% | 1,010,850 |
| Apr 2021 | $17.46 | $18.84 | $17.33 | $18.21 | +4.90% | 1,194,809 |
| Mar 2021 | $18.80 | $18.88 | $16.14 | $17.36 | -5.24% | 1,903,189 |
| Feb 2021 | $15.45 | $20.19 | $15.30 | $18.32 | +18.81% | 1,122,881 |
| Jan 2021 | $14.99 | $16.44 | $14.15 | $15.42 | +2.87% | 736,698 |
| Dec 2020 | $16.01 | $16.35 | $13.77 | $14.99 | -6.37% | 989,999 |
| Nov 2020 | $14.18 | $16.54 | $13.51 | $16.01 | +14.77% | 808,166 |
| Oct 2020 | $15.55 | $16.40 | $13.66 | $13.95 | -10.29% | 791,596 |
| Sep 2020 | $14.34 | $16.75 | $13.73 | $15.55 | +7.17% | 1,167,999 |
| Aug 2020 | $13.88 | $15.83 | $13.30 | $14.51 | +3.35% | 980,456 |
| Jul 2020 | $16.30 | $16.32 | $13.15 | $14.04 | -13.65% | 1,135,898 |
| Jun 2020 | $12.16 | $17.99 | $12.12 | $16.26 | +31.45% | 2,901,851 |
| May 2020 | $12.98 | $13.81 | $10.34 | $12.37 | -4.48% | 1,004,353 |
| Apr 2020 | $12.05 | $14.53 | $8.45 | $12.95 | +5.20% | 1,806,082 |
| Mar 2020 | $18.34 | $18.40 | $7.74 | $12.31 | -33.10% | 1,663,562 |
| Feb 2020 | $19.08 | $19.84 | $17.52 | $18.40 | -3.26% | 902,688 |
| Jan 2020 | $19.10 | $19.33 | $18.50 | $19.02 | -0.05% | 1,073,237 |
| Dec 2019 | $18.75 | $19.09 | $18.30 | $19.03 | +1.39% | 876,674 |
| Nov 2019 | $19.00 | $19.09 | $18.36 | $18.77 | – | 2,094,154 |
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% |