Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free PINE Stock Alerts
$15.68
+0.53 (+3.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alpine Income Property Trust Stock Price Performance

5 Day
Performance
+2.82%
1 Month
Performance
+5.45%
3 Month
Performance
+1.69%
6 Month
Performance
-6.05%
Year-To-Date
Performance
-7.27%
1 Year
Performance
-0.57%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PINE Stock Chart for Sunday, June, 2, 2024

PINE Chart by TradingView

Alpine Income Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.13$15.67
+3.57%		$15.81$15.1629,742 shs$213.43 million
05/30/2024$15.03$15.13
+0.67%		$15.19$15.0926,787 shs$206.12 million
05/29/2024$15.10$15.03
-0.46%		$15.26$15.0025,811 shs$204.71 million
05/28/2024$15.25$15.10
-0.98%		$15.28$15.0158,561 shs$205.66 million
05/27/2024$15.25$15.25$15.33$15.0619,400 shs$207.71 million
05/24/2024$15.20$15.26
+0.39%		$15.33$15.0619,464 shs$207.84 million
05/23/2024$15.57$15.20
-2.38%		$15.88$15.0058,310 shs$207.02 million
05/22/2024$15.84$15.57
-1.70%		$15.83$15.5232,940 shs$212.06 million
05/21/2024$15.83$15.84
+0.06%		$15.89$15.7528,079 shs$215.74 million
05/20/2024$15.84$15.83
-0.06%		$15.87$15.7526,913 shs$215.65 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NYSE:PINE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders