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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.13 | $16.72 | $15.81 | $16.39 | +1.42% | 1,204,020 |
| Oct 19, 2026 | $17.83 | $18.09 | $16.05 | $16.16 | -9.87% | 1,056,881 |
| Oct 12, 2026 | $18.04 | $18.49 | $17.51 | $17.93 | +0.06% | 799,835 |
| Oct 5, 2026 | $17.59 | $18.06 | $17.34 | $17.92 | +1.36% | 821,529 |
| Sep 28, 2026 | $17.06 | $17.74 | $16.70 | $17.68 | +3.57% | 979,494 |
| Sep 21, 2026 | $17.78 | $17.81 | $16.62 | $17.07 | -3.72% | 850,913 |
| Sep 14, 2026 | $18.35 | $18.42 | $17.57 | $17.73 | -3.17% | 981,221 |
| Sep 8, 2026 | $19.58 | $19.84 | $18.27 | $18.31 | -6.82% | 640,409 |
| Aug 31, 2026 | $19.46 | $19.77 | $19.23 | $19.65 | +0.61% | 473,362 |
| Aug 24, 2026 | $19.56 | $20.09 | $19.46 | $19.53 | -0.10% | 526,923 |
| Aug 17, 2026 | $19.63 | $19.89 | $19.36 | $19.55 | -1.01% | 471,698 |
| Aug 10, 2026 | $19.92 | $20.02 | $19.30 | $19.75 | -1.15% | 499,626 |
| Aug 3, 2026 | $20.37 | $20.80 | $19.72 | $19.98 | -0.99% | 594,629 |
| Jul 27, 2026 | $20.53 | $21.56 | $19.75 | $20.18 | -1.51% | 1,076,723 |
| Jul 20, 2026 | $21.88 | $21.99 | $20.39 | $20.49 | -5.79% | 822,882 |
| Jul 13, 2026 | $20.47 | $21.88 | $20.33 | $21.75 | +5.74% | 685,716 |
| Jul 6, 2026 | $20.47 | $20.90 | $20.01 | $20.57 | -0.24% | 620,009 |
| Jun 29, 2026 | $20.82 | $21.32 | $20.50 | $20.62 | -0.82% | 724,131 |
| Jun 22, 2026 | $19.13 | $21.20 | $19.01 | $20.79 | +8.68% | 1,425,870 |
| Jun 15, 2026 | $20.20 | $20.38 | $18.80 | $19.13 | -5.06% | 1,065,149 |
| Jun 8, 2026 | $19.70 | $20.32 | $19.40 | $20.15 | +2.49% | 670,728 |
| Jun 1, 2026 | $19.28 | $19.72 | $18.97 | $19.66 | +2.02% | 623,626 |
| May 26, 2026 | $19.41 | $19.78 | $19.21 | $19.27 | -0.10% | 563,449 |
| May 18, 2026 | $18.93 | $19.29 | $18.85 | $19.29 | +2.99% | 1,020,772 |
| May 11, 2026 | $19.42 | $19.50 | $18.67 | $18.73 | -3.25% | 576,351 |
| May 4, 2026 | $19.37 | $19.92 | $19.22 | $19.36 | +0.57% | 1,210,768 |
| Apr 27, 2026 | $20.03 | $20.03 | $18.76 | $19.25 | -2.92% | 898,820 |
| Apr 20, 2026 | $19.85 | $20.04 | $19.17 | $19.83 | +0.05% | 706,970 |
| Apr 13, 2026 | $19.46 | $19.89 | $19.15 | $19.82 | +1.43% | 465,323 |
| Apr 6, 2026 | $18.30 | $19.55 | $18.22 | $19.54 | +6.25% | 688,640 |
| Mar 30, 2026 | $18.00 | $18.41 | $17.81 | $18.39 | +2.39% | 484,854 |
| Mar 23, 2026 | $18.35 | $18.77 | $17.81 | $17.96 | -1.48% | 679,159 |
| Mar 16, 2026 | $18.49 | $19.61 | $18.17 | $18.23 | -1.14% | 899,128 |
| Mar 9, 2026 | $19.40 | $19.73 | $18.41 | $18.44 | -5.63% | 837,742 |
| Mar 2, 2026 | $19.63 | $20.10 | $19.15 | $19.54 | -0.91% | 1,582,559 |
| Feb 23, 2026 | $20.08 | $20.36 | $19.40 | $19.72 | -1.55% | 1,290,742 |
| Feb 17, 2026 | $20.62 | $20.72 | $19.75 | $20.03 | -2.44% | 958,686 |
| Feb 9, 2026 | $19.65 | $20.80 | $19.40 | $20.53 | +4.53% | 1,170,719 |
| Feb 2, 2026 | $17.51 | $19.90 | $17.32 | $19.64 | +11.46% | 990,587 |
| Jan 26, 2026 | $18.26 | $18.26 | $17.16 | $17.62 | -3.29% | 688,659 |
| Jan 20, 2026 | $17.38 | $18.32 | $17.32 | $18.22 | +3.82% | 630,418 |
| Jan 12, 2026 | $17.00 | $17.64 | $16.73 | $17.55 | +3.17% | 787,109 |
| Jan 5, 2026 | $16.74 | $17.24 | $16.38 | $17.01 | +1.31% | 772,386 |
| Dec 29, 2025 | $16.50 | $16.86 | $16.38 | $16.79 | +2.07% | 474,540 |
| Dec 22, 2025 | $16.52 | $16.89 | $16.22 | $16.45 | -0.18% | 379,444 |
| Dec 15, 2025 | $17.12 | $17.36 | $16.41 | $16.48 | -3.00% | 1,919,785 |
| Dec 8, 2025 | $17.61 | $17.88 | $16.73 | $16.99 | -2.97% | 947,027 |
| Dec 1, 2025 | $17.40 | $17.55 | $17.00 | $17.51 | +0.98% | 662,287 |
| Nov 24, 2025 | $16.83 | $17.51 | $16.70 | $17.34 | +3.65% | 794,035 |
| Nov 17, 2025 | $16.41 | $16.94 | $16.11 | $16.73 | +1.83% | 846,048 |
| Nov 10, 2025 | $15.47 | $16.59 | $15.29 | $16.43 | +6.90% | 641,056 |
| Nov 3, 2025 | $14.64 | $15.38 | $14.35 | $15.37 | +4.70% | 470,017 |
| Oct 27, 2025 | $13.88 | $14.80 | $13.85 | $14.68 | +6.30% | 628,433 |
| Oct 20, 2025 | $13.86 | $13.98 | $13.63 | $13.81 | -0.36% | 554,500 |
| Oct 13, 2025 | $13.24 | $14.00 | $13.10 | $13.86 | +5.16% | 439,233 |
| Oct 6, 2025 | $14.07 | $14.07 | $13.18 | $13.18 | -6.33% | 568,437 |
| Sep 29, 2025 | $14.05 | $14.26 | $13.95 | $14.07 | -0.07% | 356,985 |
| Sep 22, 2025 | $14.46 | $14.51 | $14.00 | $14.08 | -2.76% | 300,630 |
| Sep 15, 2025 | $14.66 | $14.87 | $14.42 | $14.48 | -1.30% | 401,043 |
| Sep 8, 2025 | $15.59 | $15.59 | $14.66 | $14.67 | -5.17% | 354,311 |
| Sep 2, 2025 | $15.26 | $15.50 | $15.10 | $15.47 | +1.31% | 289,064 |
| Aug 25, 2025 | $15.17 | $15.38 | $14.98 | $15.27 | +0.39% | 313,224 |
| Aug 18, 2025 | $14.55 | $15.37 | $14.45 | $15.21 | +4.18% | 407,928 |
| Aug 11, 2025 | $14.26 | $15.00 | $14.17 | $14.60 | +3.25% | 366,582 |
| Aug 4, 2025 | $14.17 | $14.41 | $14.05 | $14.14 | +0.07% | 297,566 |
| Jul 28, 2025 | $14.32 | $14.62 | $13.95 | $14.13 | -1.05% | 514,468 |
| Jul 21, 2025 | $14.33 | $14.70 | $14.10 | $14.28 | -0.14% | 450,502 |
| Jul 14, 2025 | $14.55 | $14.77 | $14.07 | $14.30 | -1.99% | 593,327 |
| Jul 7, 2025 | $14.62 | $14.89 | $14.41 | $14.59 | -0.34% | 598,634 |
| Jun 30, 2025 | $14.82 | $14.94 | $14.56 | $14.64 | -0.95% | 337,433 |
| Jun 23, 2025 | $15.00 | $15.32 | $14.68 | $14.78 | -1.47% | 413,895 |
| Jun 16, 2025 | $14.85 | $15.19 | $14.74 | $15.00 | +1.28% | 224,445 |
| Jun 9, 2025 | $15.36 | $15.70 | $14.70 | $14.81 | -3.71% | 415,097 |
| Jun 2, 2025 | $15.25 | $15.53 | $15.02 | $15.38 | +0.39% | 475,172 |
| May 26, 2025 | $14.66 | $15.39 | $14.66 | $15.32 | +2.82% | 337,568 |
| May 19, 2025 | $15.07 | $15.30 | $14.66 | $14.90 | -2.23% | 269,225 |
| May 12, 2025 | $15.41 | $15.45 | $14.65 | $15.24 | +0.40% | 405,535 |
| May 5, 2025 | $15.37 | $15.50 | $14.94 | $15.18 | -1.81% | 252,405 |
| Apr 28, 2025 | $15.49 | $15.73 | $15.23 | $15.46 | -0.13% | 388,429 |
| Apr 21, 2025 | $16.42 | $16.68 | $14.92 | $15.48 | -6.01% | 394,872 |
| Apr 14, 2025 | $15.56 | $16.62 | $15.55 | $16.47 | +6.74% | 353,767 |
| Apr 7, 2025 | $15.96 | $16.47 | $14.51 | $15.43 | -5.22% | 562,280 |
| Mar 31, 2025 | $16.64 | $17.32 | $16.00 | $16.28 | -1.99% | 498,624 |
| Mar 24, 2025 | $16.30 | $16.65 | $16.22 | $16.61 | +2.47% | 266,616 |
| Mar 17, 2025 | $16.06 | $16.54 | $16.06 | $16.21 | +0.25% | 377,352 |
| Mar 10, 2025 | $16.60 | $16.76 | $15.71 | $16.17 | -2.47% | 466,819 |
| Mar 3, 2025 | $16.49 | $16.72 | $16.23 | $16.58 | 0.00% | 344,679 |
| Feb 24, 2025 | $16.55 | $16.75 | $16.46 | $16.58 | +0.67% | 308,370 |
| Feb 18, 2025 | $16.43 | $16.64 | $16.38 | $16.47 | +0.24% | 253,385 |
| Feb 10, 2025 | $16.19 | $16.91 | $15.80 | $16.43 | +1.29% | 540,098 |
| Feb 3, 2025 | $16.74 | $17.40 | $16.00 | $16.22 | -3.80% | 627,335 |
| Jan 27, 2025 | $16.27 | $16.96 | $16.27 | $16.86 | +3.69% | 487,939 |
| Jan 21, 2025 | $17.04 | $17.08 | $16.06 | $16.26 | -4.24% | 481,768 |
| Jan 13, 2025 | $16.46 | $17.09 | $16.30 | $16.98 | +3.03% | 366,687 |
| Jan 6, 2025 | $17.10 | $17.19 | $16.34 | $16.48 | -2.60% | 268,821 |
| Dec 30, 2024 | $16.34 | $17.02 | $16.34 | $16.92 | +4.38% | 396,326 |
| Dec 23, 2024 | $16.34 | $16.51 | $16.10 | $16.21 | -1.10% | 303,209 |
| Dec 16, 2024 | $17.04 | $17.37 | $16.22 | $16.39 | -4.15% | 606,365 |
| Dec 9, 2024 | $17.64 | $17.79 | $17.06 | $17.10 | -3.12% | 360,564 |
| Dec 2, 2024 | $17.79 | $17.99 | $17.52 | $17.65 | -1.34% | 675,491 |
| Nov 25, 2024 | $18.05 | $18.24 | $17.64 | $17.89 | -0.61% | 476,812 |
| Nov 18, 2024 | $17.59 | $18.04 | $17.36 | $18.00 | +2.04% | 304,798 |
| Nov 11, 2024 | $18.07 | $18.10 | $17.59 | $17.64 | -1.89% | 428,717 |
| Nov 4, 2024 | $17.69 | $18.57 | $17.46 | $17.98 | +1.81% | 467,557 |
| Oct 28, 2024 | $17.97 | $18.22 | $17.52 | $17.66 | -0.95% | 297,682 |
| Oct 21, 2024 | $18.68 | $18.73 | $17.83 | $17.83 | -3.47% | 365,648 |
| Oct 14, 2024 | $17.73 | $18.75 | $17.12 | $18.47 | +3.18% | 578,782 |
| Oct 7, 2024 | $17.56 | $17.98 | $17.12 | $17.90 | +1.88% | 486,317 |
| Sep 30, 2024 | $18.30 | $18.40 | $17.28 | $17.57 | -3.73% | 380,438 |
| Sep 23, 2024 | $18.12 | $18.44 | $17.97 | $18.25 | +1.39% | 575,014 |
| Sep 16, 2024 | $18.50 | $18.79 | $17.99 | $18.00 | -2.17% | 903,677 |
| Sep 9, 2024 | $18.99 | $18.99 | $18.26 | $18.40 | -2.39% | 442,326 |
| Sep 3, 2024 | $19.04 | $19.42 | $18.79 | $18.85 | -1.00% | 179,816 |
| Aug 26, 2024 | $18.40 | $19.26 | $18.21 | $19.04 | +4.56% | 275,893 |
| Aug 19, 2024 | $17.41 | $18.27 | $17.30 | $18.21 | +5.26% | 155,253 |
| Aug 12, 2024 | $16.89 | $17.49 | $16.48 | $17.30 | +1.94% | 151,011 |
| Aug 5, 2024 | $16.98 | $17.51 | $16.46 | $16.97 | -2.13% | 191,826 |
| Jul 29, 2024 | $17.26 | $17.54 | $16.81 | $17.34 | +0.46% | 197,115 |
| Jul 22, 2024 | $16.92 | $17.51 | $16.87 | $17.26 | +2.74% | 241,987 |
| Jul 15, 2024 | $16.09 | $17.10 | $16.09 | $16.80 | +5.33% | 225,171 |
| Jul 8, 2024 | $15.10 | $16.01 | $14.91 | $15.95 | +5.84% | 240,239 |
| Jul 1, 2024 | $15.56 | $15.68 | $14.86 | $15.07 | -3.15% | 171,985 |
| Jun 24, 2024 | $15.37 | $15.71 | $14.90 | $15.56 | +1.37% | 379,178 |
| Jun 17, 2024 | $15.10 | $15.73 | $15.10 | $15.35 | +1.72% | 166,814 |
| Jun 10, 2024 | $15.33 | $15.97 | $14.76 | $15.09 | -2.20% | 242,684 |
| Jun 3, 2024 | $15.68 | $15.90 | $15.23 | $15.43 | -1.59% | 145,402 |
| May 28, 2024 | $15.25 | $15.81 | $14.97 | $15.68 | +2.82% | 140,901 |
| May 20, 2024 | $15.89 | $15.89 | $15.00 | $15.25 | -3.72% | 165,718 |
| May 13, 2024 | $15.85 | $16.07 | $15.60 | $15.84 | +0.83% | 152,634 |
| May 6, 2024 | $15.01 | $15.76 | $14.94 | $15.71 | +5.22% | 175,482 |
| Apr 29, 2024 | $15.01 | $15.40 | $14.84 | $14.93 | 0.00% | 382,703 |
| Apr 22, 2024 | $14.95 | $15.47 | $14.80 | $14.93 | +0.40% | 266,176 |
| Apr 15, 2024 | $15.33 | $15.41 | $14.33 | $14.87 | -2.36% | 417,036 |
| Apr 8, 2024 | $15.26 | $15.50 | $14.87 | $15.23 | +0.66% | 168,180 |
| Apr 1, 2024 | $15.35 | $15.56 | $14.93 | $15.13 | -0.98% | 295,170 |
| Mar 25, 2024 | $15.34 | $15.50 | $14.96 | $15.28 | -0.26% | 252,817 |
| Mar 18, 2024 | $15.31 | $15.73 | $15.05 | $15.32 | +0.07% | 244,944 |
| Mar 11, 2024 | $15.73 | $16.13 | $15.00 | $15.31 | -3.10% | 463,180 |
| Mar 4, 2024 | $15.40 | $16.04 | $15.40 | $15.80 | +2.46% | 144,886 |
| Feb 26, 2024 | $15.85 | $15.89 | $15.18 | $15.42 | -3.14% | 205,641 |
| Feb 20, 2024 | $15.92 | $16.11 | $15.71 | $15.92 | 0.00% | 271,741 |
| Feb 12, 2024 | $15.60 | $16.10 | $15.37 | $15.92 | +2.38% | 296,118 |
| Feb 5, 2024 | $15.36 | $15.73 | $15.05 | $15.55 | +0.91% | 216,497 |
| Jan 29, 2024 | $15.97 | $16.21 | $15.37 | $15.41 | -3.51% | 207,567 |
| Jan 22, 2024 | $15.94 | $16.11 | $15.75 | $15.97 | +1.01% | 171,408 |
| Jan 16, 2024 | $15.80 | $15.89 | $15.34 | $15.81 | -1.43% | 207,193 |
| Jan 8, 2024 | $16.83 | $17.08 | $15.83 | $16.04 | -5.20% | 263,387 |
| Jan 2, 2024 | $16.77 | $17.13 | $16.56 | $16.92 | +0.06% | 270,649 |
| Dec 26, 2023 | $17.08 | $17.33 | $16.89 | $16.91 | -0.47% | 194,621 |
| Dec 18, 2023 | $17.33 | $17.33 | $16.81 | $16.99 | -1.96% | 289,462 |
| Dec 11, 2023 | $16.77 | $17.68 | $16.53 | $17.33 | +3.46% | 468,402 |
| Dec 4, 2023 | $16.52 | $17.14 | $16.52 | $16.75 | +0.42% | 289,719 |
| Nov 27, 2023 | $16.44 | $16.93 | $16.16 | $16.68 | +1.65% | 337,711 |
| Nov 20, 2023 | $16.13 | $16.54 | $15.79 | $16.41 | +2.43% | 158,301 |
| Nov 13, 2023 | $15.08 | $16.66 | $14.85 | $16.02 | +4.98% | 380,408 |
| Nov 6, 2023 | $15.60 | $15.90 | $14.95 | $15.26 | -2.80% | 262,889 |
| Oct 30, 2023 | $14.69 | $16.17 | $14.59 | $15.70 | +8.28% | 322,690 |
| Oct 23, 2023 | $14.40 | $15.34 | $14.25 | $14.50 | +0.49% | 435,681 |
| Oct 16, 2023 | $16.93 | $17.08 | $14.42 | $14.43 | -14.87% | 603,653 |
| Oct 9, 2023 | $16.57 | $17.15 | $16.57 | $16.95 | +1.92% | 153,489 |
| Oct 2, 2023 | $16.31 | $16.86 | $16.02 | $16.63 | +1.65% | 303,256 |
| Sep 25, 2023 | $16.32 | $16.55 | $16.03 | $16.36 | -0.43% | 297,637 |
| Sep 18, 2023 | $17.10 | $17.15 | $16.38 | $16.43 | -3.58% | 255,776 |
| Sep 11, 2023 | $17.19 | $17.19 | $16.78 | $17.04 | +0.06% | 274,670 |
| Sep 5, 2023 | $17.30 | $17.30 | $16.75 | $17.03 | -1.56% | 318,599 |
| Aug 28, 2023 | $17.03 | $17.72 | $17.03 | $17.30 | +1.65% | 353,898 |
| Aug 21, 2023 | $17.00 | $17.44 | $16.70 | $17.02 | +0.53% | 243,444 |
| Aug 14, 2023 | $17.33 | $17.33 | $16.76 | $16.93 | -2.53% | 275,129 |
| Aug 7, 2023 | $16.76 | $17.38 | $16.73 | $17.37 | +3.21% | 244,965 |
| Jul 31, 2023 | $16.91 | $17.36 | $16.74 | $16.83 | +0.24% | 381,649 |
| Jul 24, 2023 | $17.20 | $17.40 | $16.76 | $16.79 | -0.77% | 353,826 |
| Jul 17, 2023 | $16.37 | $16.94 | $16.21 | $16.92 | +2.98% | 359,732 |
| Jul 10, 2023 | $16.20 | $16.60 | $15.82 | $16.43 | +1.48% | 441,605 |
| Jul 3, 2023 | $16.39 | $16.68 | $15.81 | $16.19 | -0.37% | 333,719 |
| Jun 26, 2023 | $15.37 | $16.42 | $15.35 | $16.25 | +6.63% | 485,972 |
| Jun 20, 2023 | $16.13 | $16.31 | $15.16 | $15.24 | -5.11% | 2,051,805 |
| Jun 12, 2023 | $16.13 | $16.34 | $15.75 | $16.06 | -0.86% | 492,603 |
| Jun 5, 2023 | $16.26 | $16.77 | $16.11 | $16.20 | +0.25% | 351,891 |
| May 30, 2023 | $15.47 | $16.22 | $15.25 | $16.16 | +5.55% | 295,604 |
| May 22, 2023 | $15.72 | $16.16 | $15.14 | $15.31 | -1.98% | 283,438 |
| May 15, 2023 | $15.39 | $15.77 | $15.25 | $15.62 | +1.69% | 434,897 |
| May 8, 2023 | $15.88 | $15.95 | $15.03 | $15.36 | -3.09% | 383,236 |
| May 1, 2023 | $16.05 | $16.21 | $15.65 | $15.85 | -1.43% | 378,260 |
| Apr 24, 2023 | $16.09 | $16.29 | $15.53 | $16.08 | +0.06% | 426,894 |
| Apr 17, 2023 | $15.76 | $16.41 | $15.53 | $16.07 | +2.42% | 448,225 |
| Apr 10, 2023 | $16.13 | $16.49 | $15.64 | $15.69 | -2.97% | 309,267 |
| Apr 3, 2023 | $16.83 | $16.94 | $15.95 | $16.17 | -3.92% | 401,327 |
| Mar 27, 2023 | $16.28 | $16.84 | $16.18 | $16.83 | +2.94% | 475,643 |
| Mar 20, 2023 | $15.89 | $16.84 | $15.67 | $16.35 | +3.42% | 755,442 |
| Mar 13, 2023 | $16.29 | $16.54 | $15.81 | $15.81 | -4.07% | 1,100,563 |
| Mar 6, 2023 | $18.27 | $18.39 | $16.41 | $16.48 | -9.80% | 647,103 |
| Feb 27, 2023 | $18.58 | $18.83 | $17.54 | $18.27 | -1.40% | 320,326 |
| Feb 21, 2023 | $19.32 | $19.49 | $18.44 | $18.53 | -4.14% | 259,674 |
| Feb 13, 2023 | $20.49 | $20.49 | $18.80 | $19.33 | -5.48% | 550,148 |
| Feb 6, 2023 | $20.70 | $20.79 | $19.85 | $20.45 | -0.92% | 434,283 |
| Jan 30, 2023 | $20.05 | $20.76 | $20.05 | $20.64 | +2.28% | 423,791 |
| Jan 23, 2023 | $19.80 | $20.37 | $19.51 | $20.18 | +2.64% | 372,028 |
| Jan 17, 2023 | $19.75 | $19.86 | $19.47 | $19.66 | -0.46% | 245,826 |
| Jan 9, 2023 | $19.13 | $19.98 | $18.93 | $19.75 | +3.73% | 641,975 |
| Jan 3, 2023 | $19.25 | $19.31 | $18.57 | $19.04 | -0.21% | 821,246 |
| Dec 27, 2022 | $18.75 | $19.09 | $18.51 | $19.08 | +2.25% | 574,275 |
| Dec 19, 2022 | $18.77 | $19.00 | $17.99 | $18.66 | -0.37% | 1,342,521 |
| Dec 12, 2022 | $19.19 | $19.35 | $18.47 | $18.73 | -1.52% | 543,915 |
| Dec 5, 2022 | $19.49 | $19.50 | $18.81 | $19.02 | -0.89% | 527,494 |
| Nov 28, 2022 | $19.08 | $19.39 | $18.92 | $19.19 | +0.89% | 697,252 |
| Nov 21, 2022 | $18.62 | $19.19 | $18.53 | $19.02 | +1.66% | 634,462 |
| Nov 14, 2022 | $18.59 | $19.00 | $18.23 | $18.71 | +1.41% | 278,936 |
| Nov 7, 2022 | $18.60 | $18.85 | $18.12 | $18.45 | -0.05% | 541,792 |
| Oct 31, 2022 | $18.42 | $18.65 | $18.00 | $18.46 | +0.22% | 356,541 |
| Oct 24, 2022 | $17.45 | $18.50 | $17.39 | $18.42 | +6.47% | 135,597 |
| Oct 17, 2022 | $16.18 | $17.33 | $15.99 | $17.30 | +7.52% | 196,979 |
| Oct 10, 2022 | $15.91 | $16.39 | $15.41 | $16.09 | +1.90% | 173,106 |
| Oct 3, 2022 | $16.13 | $17.21 | $15.41 | $15.79 | -2.65% | 157,279 |
| Sep 26, 2022 | $17.34 | $17.34 | $15.75 | $16.22 | -6.08% | 198,815 |
| Sep 19, 2022 | $18.01 | $18.08 | $17.10 | $17.27 | -4.80% | 168,908 |
| Sep 12, 2022 | $18.25 | $18.39 | $17.72 | $18.14 | -0.60% | 113,980 |
| Sep 6, 2022 | $18.39 | $18.40 | $18.00 | $18.25 | +0.33% | 143,215 |
| Aug 29, 2022 | $18.42 | $18.51 | $18.06 | $18.19 | -1.14% | 105,315 |
| Aug 22, 2022 | $18.28 | $18.86 | $18.16 | $18.40 | +0.77% | 187,235 |
| Aug 15, 2022 | $18.59 | $18.79 | $18.22 | $18.26 | -1.30% | 104,091 |
| Aug 8, 2022 | $18.41 | $18.78 | $18.15 | $18.50 | +0.54% | 89,439 |
| Aug 1, 2022 | $18.60 | $18.70 | $18.13 | $18.40 | -1.45% | 120,038 |
| Jul 25, 2022 | $18.53 | $18.94 | $18.15 | $18.67 | +0.76% | 121,731 |
| Jul 18, 2022 | $17.46 | $18.64 | $17.28 | $18.53 | +7.23% | 116,291 |
| Jul 11, 2022 | $17.03 | $17.87 | $17.03 | $17.28 | +0.17% | 134,656 |
| Jul 5, 2022 | $17.85 | $17.99 | $17.19 | $17.25 | -4.17% | 102,371 |
| Jun 27, 2022 | $18.54 | $18.54 | $17.50 | $18.00 | -2.12% | 158,966 |
| Jun 21, 2022 | $17.49 | $18.39 | $17.26 | $18.39 | +6.92% | 141,869 |
| Jun 13, 2022 | $17.95 | $18.08 | $16.61 | $17.20 | -4.92% | 339,382 |
| Jun 6, 2022 | $18.92 | $18.98 | $17.88 | $18.09 | -4.03% | 176,368 |
| May 31, 2022 | $19.00 | $19.08 | $18.30 | $18.85 | -0.68% | 177,662 |
| May 23, 2022 | $18.02 | $19.16 | $18.02 | $18.98 | +4.98% | 158,599 |
| May 16, 2022 | $18.70 | $19.24 | $17.94 | $18.08 | -3.53% | 220,156 |
| May 9, 2022 | $18.25 | $18.83 | $17.94 | $18.74 | +1.42% | 265,925 |
| May 2, 2022 | $18.57 | $18.79 | $18.24 | $18.48 | -1.18% | 249,029 |
| Apr 25, 2022 | $19.23 | $20.05 | $18.63 | $18.70 | -2.91% | 262,784 |
| Apr 18, 2022 | $18.70 | $19.63 | $18.61 | $19.26 | +3.16% | 228,342 |
| Apr 11, 2022 | $18.50 | $18.69 | $18.11 | $18.67 | +0.70% | 191,212 |
| Apr 4, 2022 | $19.10 | $19.24 | $18.50 | $18.54 | -2.78% | 203,565 |
| Mar 28, 2022 | $18.44 | $19.16 | $18.39 | $19.07 | +3.70% | 254,976 |
| Mar 21, 2022 | $19.07 | $19.09 | $18.29 | $18.39 | -2.96% | 219,752 |
| Mar 14, 2022 | $19.14 | $19.15 | $18.69 | $18.95 | -0.79% | 157,711 |
| Mar 7, 2022 | $19.12 | $19.23 | $18.64 | $19.10 | -0.10% | 265,203 |
| Feb 28, 2022 | $19.13 | $19.42 | $18.83 | $19.12 | 0.00% | 197,473 |
| Feb 22, 2022 | $18.80 | $19.26 | $18.37 | $19.12 | +1.32% | 172,557 |
| Feb 14, 2022 | $19.13 | $19.40 | $18.71 | $18.87 | -2.38% | 272,741 |
| Feb 7, 2022 | $19.10 | $19.87 | $19.06 | $19.33 | +0.68% | 203,487 |
| Jan 31, 2022 | $19.46 | $19.88 | $18.79 | $19.20 | -1.94% | 260,048 |
| Jan 24, 2022 | $19.33 | $19.96 | $18.64 | $19.58 | +1.19% | 364,226 |
| Jan 18, 2022 | $20.00 | $20.16 | $19.14 | $19.35 | -3.30% | 191,006 |
| Jan 10, 2022 | $20.15 | $20.21 | $19.60 | $20.01 | -0.10% | 345,293 |
| Jan 3, 2022 | $20.04 | $21.07 | $19.96 | $20.03 | -0.05% | 349,801 |
| Dec 27, 2021 | $19.24 | $20.68 | $19.14 | $20.04 | +4.87% | 316,618 |
| Dec 20, 2021 | $19.00 | $19.24 | $18.47 | $19.11 | +0.47% | 232,770 |
| Dec 13, 2021 | $19.13 | $19.30 | $18.80 | $19.02 | +0.11% | 454,923 |
| Dec 6, 2021 | $17.88 | $19.08 | $17.78 | $19.00 | +7.28% | 354,826 |
| Nov 29, 2021 | $18.20 | $18.25 | $17.30 | $17.71 | -1.88% | 328,583 |
| Nov 22, 2021 | $18.07 | $18.49 | $17.61 | $18.05 | +0.56% | 228,361 |
| Nov 15, 2021 | $18.82 | $19.10 | $17.92 | $17.95 | -3.75% | 316,694 |
| Nov 8, 2021 | $18.74 | $19.10 | $18.62 | $18.65 | -0.69% | 148,151 |
| Nov 1, 2021 | $18.40 | $19.01 | $18.34 | $18.78 | +1.84% | 144,207 |
| Oct 25, 2021 | $18.81 | $19.08 | $18.27 | $18.44 | -2.38% | 210,968 |
| Oct 18, 2021 | $18.66 | $19.25 | $18.56 | $18.89 | +1.18% | 170,690 |
| Oct 11, 2021 | $18.43 | $19.39 | $18.22 | $18.67 | +1.80% | 223,729 |
| Oct 4, 2021 | $18.42 | $18.63 | $17.92 | $18.34 | 0.00% | 176,580 |
| Sep 27, 2021 | $18.25 | $18.53 | $18.00 | $18.34 | +0.49% | 239,011 |
| Sep 20, 2021 | $18.31 | $18.69 | $18.11 | $18.25 | -1.35% | 236,081 |
| Sep 13, 2021 | $18.16 | $18.74 | $17.81 | $18.50 | +3.29% | 300,358 |
| Sep 7, 2021 | $19.01 | $19.10 | $17.91 | $17.91 | -6.18% | 227,166 |
| Aug 30, 2021 | $18.82 | $19.29 | $18.57 | $19.09 | +1.98% | 198,680 |
| Aug 23, 2021 | $18.51 | $19.09 | $18.30 | $18.72 | +1.13% | 232,464 |
| Aug 16, 2021 | $19.13 | $19.19 | $18.17 | $18.51 | -3.59% | 201,900 |
| Aug 9, 2021 | $19.53 | $19.67 | $18.92 | $19.20 | -1.89% | 262,459 |
| Aug 2, 2021 | $19.71 | $19.94 | $19.13 | $19.57 | -0.25% | 305,641 |
| Jul 26, 2021 | $20.63 | $20.63 | $19.28 | $19.62 | -4.01% | 286,566 |
| Jul 19, 2021 | $19.68 | $20.75 | $19.08 | $20.44 | +3.44% | 526,294 |
| Jul 12, 2021 | $19.10 | $20.03 | $19.08 | $19.76 | +2.65% | 380,453 |
| Jul 6, 2021 | $19.88 | $19.88 | $18.77 | $19.25 | -2.58% | 297,470 |
| Jun 28, 2021 | $19.45 | $19.98 | $18.97 | $19.76 | +2.22% | 521,921 |
| Jun 21, 2021 | $18.14 | $19.41 | $17.87 | $19.33 | +10.33% | 1,794,721 |
| Jun 14, 2021 | $19.07 | $19.50 | $17.52 | $17.52 | -8.27% | 877,325 |
| Jun 7, 2021 | $18.15 | $19.22 | $18.11 | $19.10 | +7.06% | 877,093 |
| Jun 1, 2021 | $18.39 | $19.77 | $17.76 | $17.84 | -2.14% | 1,944,912 |
| May 24, 2021 | $18.07 | $18.31 | $17.54 | $18.23 | +1.45% | 248,082 |
| May 17, 2021 | $17.79 | $18.07 | $17.35 | $17.97 | +1.53% | 225,973 |
| May 10, 2021 | $17.81 | $18.18 | $17.34 | $17.70 | -0.62% | 310,976 |
| May 3, 2021 | $18.41 | $18.41 | $17.52 | $17.81 | -2.20% | 225,819 |
| Apr 26, 2021 | $18.27 | $18.36 | $17.58 | $18.21 | -0.65% | 385,365 |
| Apr 19, 2021 | $18.17 | $18.84 | $17.81 | $18.33 | +0.77% | 228,521 |
| Apr 12, 2021 | $18.21 | $18.36 | $17.78 | $18.19 | -0.22% | 186,836 |
| Apr 5, 2021 | $17.98 | $18.65 | $17.85 | $18.23 | +2.13% | 322,356 |
| Mar 29, 2021 | $16.60 | $17.97 | $16.60 | $17.85 | +7.40% | 299,699 |
| Mar 22, 2021 | $17.57 | $17.57 | $16.14 | $16.62 | -3.76% | 428,653 |
| Mar 15, 2021 | $18.25 | $18.31 | $17.21 | $17.27 | -5.11% | 557,227 |
| Mar 8, 2021 | $18.21 | $18.40 | $17.90 | $18.20 | -0.22% | 476,786 |
| Mar 1, 2021 | $18.80 | $18.88 | $17.49 | $18.24 | -0.44% | 212,555 |
| Feb 22, 2021 | $18.52 | $18.77 | $17.66 | $18.32 | -1.45% | 362,487 |
| Feb 16, 2021 | $20.00 | $20.19 | $18.46 | $18.59 | -2.26% | 211,358 |
| Feb 8, 2021 | $16.49 | $19.50 | $16.35 | $19.02 | +15.90% | 407,140 |
| Feb 1, 2021 | $15.45 | $16.61 | $15.30 | $16.41 | +6.42% | 141,896 |
| Jan 25, 2021 | $16.00 | $16.44 | $15.15 | $15.42 | -5.11% | 255,476 |
| Jan 19, 2021 | $15.55 | $16.25 | $15.35 | $16.25 | +6.56% | 176,984 |
| Jan 11, 2021 | $14.80 | $15.25 | $14.32 | $15.25 | +3.53% | 134,059 |
| Jan 4, 2021 | $14.99 | $15.84 | $14.15 | $14.73 | -1.73% | 170,179 |
| Dec 28, 2020 | $14.39 | $15.13 | $14.15 | $14.99 | +3.88% | 196,551 |
| Dec 21, 2020 | $14.95 | $15.19 | $13.77 | $14.43 | -5.19% | 213,665 |
| Dec 14, 2020 | $15.25 | $15.36 | $14.65 | $15.22 | -0.65% | 314,510 |
| Dec 7, 2020 | $16.03 | $16.33 | $14.90 | $15.32 | -2.23% | 143,034 |
| Nov 30, 2020 | $15.92 | $16.54 | $15.02 | $15.67 | -1.94% | 214,321 |
| Nov 23, 2020 | $15.50 | $16.20 | $15.30 | $15.98 | +3.10% | 145,760 |
| Nov 16, 2020 | $15.50 | $15.78 | $14.93 | $15.50 | +0.98% | 183,969 |
| Nov 9, 2020 | $15.16 | $15.80 | $14.62 | $15.35 | +12.54% | 212,877 |
| Nov 2, 2020 | $14.18 | $14.82 | $13.51 | $13.64 | -2.22% | 173,478 |
| Oct 26, 2020 | $15.25 | $15.29 | $13.66 | $13.95 | -9.77% | 168,171 |
| Oct 19, 2020 | $14.08 | $16.40 | $13.96 | $15.46 | +9.72% | 159,015 |
| Oct 12, 2020 | $15.67 | $15.76 | $14.02 | $14.09 | -9.68% | 177,466 |
| Oct 5, 2020 | $16.22 | $16.40 | $15.01 | $15.60 | -2.13% | 208,309 |
| Sep 28, 2020 | $15.50 | $16.15 | $14.92 | $15.94 | +2.25% | 218,378 |
| Sep 21, 2020 | $16.50 | $16.58 | $15.00 | $15.59 | -6.93% | 347,212 |
| Sep 14, 2020 | $15.02 | $16.75 | $15.02 | $16.75 | +12.57% | 291,273 |
| Sep 8, 2020 | $14.23 | $15.94 | $13.73 | $14.88 | +5.98% | 231,192 |
| Aug 31, 2020 | $14.43 | $14.95 | $13.89 | $14.04 | -1.13% | 207,918 |
| Aug 24, 2020 | $14.29 | $14.68 | $13.30 | $14.20 | -1.39% | 346,197 |
| Aug 17, 2020 | $14.40 | $15.21 | $13.45 | $14.40 | +0.49% | 280,426 |
| Aug 10, 2020 | $15.35 | $15.83 | $14.10 | $14.33 | -5.97% | 146,994 |
| Aug 3, 2020 | $13.88 | $15.39 | $13.68 | $15.24 | +8.55% | 157,500 |
| Jul 27, 2020 | $14.62 | $15.10 | $13.44 | $14.04 | -3.84% | 233,451 |
| Jul 20, 2020 | $14.90 | $15.84 | $14.01 | $14.60 | -0.82% | 255,836 |
| Jul 13, 2020 | $13.85 | $15.38 | $13.46 | $14.72 | +7.21% | 231,303 |
| Jul 6, 2020 | $15.41 | $15.55 | $13.15 | $13.73 | -9.73% | 332,219 |
| Jun 29, 2020 | $14.99 | $16.55 | $14.70 | $15.21 | +3.89% | 240,155 |
| Jun 22, 2020 | $16.45 | $17.53 | $14.40 | $14.64 | -10.02% | 1,357,124 |
| Jun 15, 2020 | $16.23 | $17.99 | $15.88 | $16.27 | +1.31% | 747,574 |
| Jun 8, 2020 | $15.58 | $16.42 | $13.89 | $16.06 | +7.07% | 362,759 |
| Jun 1, 2020 | $12.16 | $17.16 | $12.12 | $15.00 | +21.26% | 277,328 |
| May 26, 2020 | $12.35 | $12.67 | $11.46 | $12.37 | +4.04% | 179,263 |
| May 18, 2020 | $12.11 | $12.43 | $10.53 | $11.89 | +3.03% | 278,657 |
| May 11, 2020 | $13.53 | $13.81 | $10.34 | $11.54 | -13.69% | 331,207 |
| May 4, 2020 | $12.01 | $13.81 | $11.31 | $13.37 | +9.86% | 179,012 |
| Apr 27, 2020 | $11.00 | $14.53 | $10.99 | $12.17 | +11.65% | 324,497 |
| Apr 20, 2020 | $10.43 | $11.19 | $9.95 | $10.90 | +2.44% | 342,276 |
| Apr 13, 2020 | $10.65 | $11.47 | $10.32 | $10.64 | -1.30% | 371,950 |
| Apr 6, 2020 | $11.27 | $12.10 | $8.45 | $10.78 | -5.77% | 695,590 |
| Mar 30, 2020 | $12.77 | $14.03 | $10.92 | $11.44 | -7.67% | 192,274 |
| Mar 23, 2020 | $12.02 | $14.99 | $10.55 | $12.39 | +2.06% | 431,203 |
| Mar 16, 2020 | $12.73 | $12.73 | $7.74 | $12.14 | -8.24% | 533,862 |
| Mar 9, 2020 | $17.40 | $17.40 | $13.00 | $13.23 | -24.62% | 305,011 |
| Mar 2, 2020 | $18.34 | $18.40 | $17.01 | $17.55 | -4.62% | 309,195 |
| Feb 24, 2020 | $19.55 | $19.55 | $17.52 | $18.40 | -6.12% | 272,230 |
| Feb 18, 2020 | $19.60 | $19.83 | $19.14 | $19.60 | +0.26% | 122,336 |
| Feb 10, 2020 | $19.08 | $19.84 | $19.02 | $19.55 | +2.46% | 209,870 |
| Feb 3, 2020 | $19.08 | $19.23 | $18.75 | $19.08 | +0.32% | 298,252 |
| Jan 27, 2020 | $18.66 | $19.10 | $18.66 | $19.02 | +0.48% | 219,973 |
| Jan 21, 2020 | $19.20 | $19.20 | $18.76 | $18.93 | -1.51% | 120,846 |
| Jan 13, 2020 | $19.20 | $19.33 | $18.50 | $19.22 | +0.37% | 446,624 |
| Jan 6, 2020 | $18.75 | $19.33 | $18.75 | $19.15 | +1.32% | 254,019 |
| Dec 30, 2019 | $18.80 | $19.10 | $18.80 | $18.90 | +0.53% | 66,918 |
| Dec 23, 2019 | $18.90 | $19.05 | $18.50 | $18.80 | -0.53% | 83,686 |
| Dec 16, 2019 | $18.99 | $19.00 | $18.54 | $18.90 | +0.27% | 208,328 |
| Dec 9, 2019 | $18.65 | $18.95 | $18.30 | $18.85 | +1.07% | 269,218 |
| Dec 2, 2019 | $18.75 | $19.09 | $18.42 | $18.65 | -0.64% | 280,299 |
| Nov 25, 2019 | $18.95 | $19.02 | $18.36 | $18.77 | -1.21% | 592,454 |
| Nov 22, 2019 | $19.00 | $19.09 | $18.45 | $19.00 | – | 1,501,700 |
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% |