Alpine Income Property Stock Price History
NYSE: PINEReal EstateReal Estate Investment TrustsUSD
17.88+0.25 (+1.42%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 17.88 -0.03%
PINE price history at a glance
The price history for Alpine Income Property (PINE) on this page begins on November 18, 2019, when the stock closed at $19.00; it most recently closed at $17.63 on October 5, 2026. The highest price in this record is $21.99, reached on July 20, 2026; the latest close is 19.8% below that peak. Across the 6 complete calendar years in the table, PINE finished higher in 2 and lower in 4. Its best year was 2021 (+33.7%) and its worst was 2020 (-20.7%).
Over roughly 7 years the share price changed -7.2%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, PINE has gained 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $21.99
- Date of high
- Jul 20, 2026
- Low since 2019
- $7.74
- Date of low
- Mar 16, 2020
- 52-week high
- $21.99
- 52-week low
- $13.10
- IPO year
- 2019
- Last close
- $17.63
PINE returns
1 week
+1.61%
1 month
-9.26%
3 months
-12.94%
6 months
-5.77%
Year to date
+5.44%
1 year
+31.18%
3 years
+4.01%
5 years
-5.57%
PINE price return, excluding dividends.
PINE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.63 | +5.00% |
| 2025 | 16.79 | -0.77% |
| 2024 | 16.92 | +0.06% |
| 2023 | 16.91 | -11.37% |
| 2022 | 19.08 | -4.79% |
| 2021 | 20.04 | +33.69% |
| 2020 | 14.99 | -20.69% |
| 2019* | 18.90 | -0.53% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PINE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.74 | 17.88 | 17.60 | 17.63 | -0.68% | |
| 17.55 | 17.85 | 17.55 | 17.75 | +1.14% | |
| 17.59 | 17.68 | 17.34 | 17.55 | -0.74% | |
| 17.50 | 17.74 | 17.37 | 17.68 | +1.84% | |
| 17.35 | 17.40 | 16.77 | 17.36 | +0.06% | |
| 17.44 | 17.49 | 16.97 | 17.35 | +0.17% | |
| 16.89 | 17.40 | 16.70 | 17.32 | +2.55% | |
| 17.06 | 17.14 | 16.84 | 16.89 | -1.05% | |
| 16.90 | 17.16 | 16.62 | 17.07 | +0.53% | |
| 16.83 | 17.05 | 16.80 | 16.98 | +0.59% | |
| 17.25 | 17.28 | 16.86 | 16.88 | -2.60% | |
| 17.58 | 17.70 | 17.27 | 17.33 | -0.86% | |
| 17.78 | 17.81 | 17.46 | 17.48 | -1.41% | |
| 17.73 | 17.84 | 17.57 | 17.73 | -0.78% | |
| 18.00 | 18.17 | 17.80 | 17.87 | -0.72% | |
| 18.22 | 18.39 | 17.95 | 18.00 | -1.15% | |
| 18.26 | 18.32 | 18.03 | 18.21 | -0.55% | |
| 18.35 | 18.42 | 18.14 | 18.31 | 0.00% | |
| 18.52 | 18.60 | 18.27 | 18.31 | -0.97% | |
| 18.70 | 18.75 | 18.44 | 18.49 | -2.32% | |
| 19.36 | 19.85 | 18.79 | 18.93 | -2.57% | |
| 19.58 | 19.74 | 19.33 | 19.43 | -1.12% | |
| 19.48 | 19.77 | 19.48 | 19.65 | +0.87% | |
| 19.50 | 19.58 | 19.31 | 19.48 | +0.15% | |
| 19.61 | 19.69 | 19.35 | 19.45 | -0.46% | |
| 19.40 | 19.60 | 19.34 | 19.54 | +0.41% | |
| 19.46 | 19.51 | 19.23 | 19.46 | -0.36% | |
| 19.95 | 19.95 | 19.46 | 19.53 | -0.56% | |
| 19.61 | 19.84 | 19.53 | 19.64 | -0.25% | |
| 19.71 | 19.82 | 19.51 | 19.69 | -0.10% | |
| 20.00 | 20.09 | 19.56 | 19.71 | -1.20% | |
| 19.56 | 19.99 | 19.51 | 19.95 | +2.05% | |
| 19.75 | 19.75 | 19.36 | 19.55 | -0.41% | |
| 19.66 | 19.89 | 19.56 | 19.63 | -0.91% | |
| 19.60 | 19.81 | 19.55 | 19.81 | +1.07% | |
| 19.60 | 19.74 | 19.52 | 19.60 | +0.05% | |
| 19.63 | 19.68 | 19.43 | 19.59 | -0.81% | |
| 19.74 | 19.93 | 19.64 | 19.75 | +0.36% | |
| 19.65 | 19.97 | 19.60 | 19.68 | +0.31% | |
| 19.51 | 19.92 | 19.48 | 19.62 | +0.05% | |
| 19.44 | 19.61 | 19.30 | 19.61 | +0.77% | |
| 19.92 | 20.02 | 19.37 | 19.46 | -2.60% | |
| 19.82 | 20.08 | 19.75 | 19.98 | +0.10% | |
| 19.97 | 20.25 | 19.77 | 19.96 | -0.15% | |
| 20.05 | 20.22 | 19.72 | 19.99 | -0.25% | |
| 20.29 | 20.29 | 20.00 | 20.04 | -1.23% | |
| 20.37 | 20.80 | 20.13 | 20.29 | +0.55% | |
| 20.30 | 20.37 | 19.96 | 20.18 | -0.59% | |
| 20.46 | 20.50 | 20.04 | 20.30 | -0.15% | |
| 20.88 | 21.56 | 20.22 | 20.33 | -0.39% | |
| 20.53 | 20.53 | 19.75 | 20.41 | -1.11% | |
| 20.53 | 20.96 | 20.46 | 20.64 | +0.73% | |
| 21.13 | 21.43 | 20.39 | 20.49 | -0.19% | |
| 20.72 | 20.98 | 20.43 | 20.53 | -1.68% | |
| 21.16 | 21.46 | 20.85 | 20.88 | -1.83% | |
| 20.89 | 21.34 | 20.88 | 21.27 | +1.05% | |
| 21.88 | 21.99 | 20.88 | 21.05 | -3.22% | |
| 21.20 | 21.88 | 21.20 | 21.75 | +2.59% | |
| 20.47 | 21.24 | 20.47 | 21.20 | +4.02% | |
| 21.00 | 21.19 | 20.37 | 20.38 | -1.12% | |
| 20.38 | 20.77 | 20.37 | 20.61 | +1.28% | |
| 20.47 | 20.75 | 20.33 | 20.35 | -1.07% | |
| 20.50 | 20.70 | 20.41 | 20.57 | +0.59% | |
| 20.53 | 20.69 | 20.22 | 20.45 | +0.99% | |
| 20.04 | 20.50 | 20.01 | 20.25 | +1.05% | |
| 20.55 | 20.90 | 20.04 | 20.04 | -2.39% | |
| 20.47 | 20.72 | 20.34 | 20.53 | -0.44% | |
| 20.92 | 21.05 | 20.50 | 20.62 | -1.67% | |
| 20.84 | 21.15 | 20.69 | 20.97 | +1.01% | |
| 20.68 | 20.92 | 20.63 | 20.76 | -2.35% | |
| 20.82 | 21.32 | 20.62 | 21.26 | +2.26% | |
| 20.28 | 21.20 | 20.25 | 20.79 | +2.67% | |
| 20.12 | 21.00 | 19.88 | 20.25 | +0.35% | |
| 19.62 | 20.49 | 19.50 | 20.18 | +3.33% | |
| 19.40 | 19.59 | 19.01 | 19.53 | +1.40% | |
| 19.13 | 19.42 | 19.02 | 19.26 | +0.68% | |
| 19.39 | 19.65 | 18.80 | 19.13 | -0.47% | |
| 20.00 | 20.21 | 19.04 | 19.22 | -4.33% | |
| 20.10 | 20.38 | 20.00 | 20.09 | +0.55% | |
| 20.20 | 20.30 | 19.95 | 19.98 | -0.84% | |
| 19.86 | 20.19 | 19.71 | 20.15 | +2.03% | |
| 20.00 | 20.14 | 19.67 | 19.75 | -2.28% | |
| 19.85 | 20.32 | 19.81 | 20.21 | +2.43% | |
| 19.61 | 19.90 | 19.43 | 19.73 | +1.39% | |
| 19.70 | 19.76 | 19.40 | 19.46 | -1.02% | |
| 19.25 | 19.72 | 19.25 | 19.66 | +2.13% | |
| 19.27 | 19.41 | 19.00 | 19.25 | +1.21% | |
| 19.31 | 19.50 | 18.97 | 19.02 | -2.11% | |
| 19.14 | 19.54 | 19.14 | 19.43 | +1.46% | |
| 19.28 | 19.44 | 19.10 | 19.15 | -0.62% | |
| 19.60 | 19.78 | 19.24 | 19.27 | -1.78% | |
| 19.25 | 19.65 | 19.21 | 19.62 | +1.45% | |
| 19.62 | 19.67 | 19.28 | 19.34 | -1.23% | |
| 19.41 | 19.67 | 19.26 | 19.58 | +1.50% | |
| 19.08 | 19.29 | 18.85 | 19.29 | +1.31% | |
| 19.11 | 19.26 | 18.85 | 19.04 | -0.37% | |
| 19.11 | 19.26 | 19.00 | 19.11 | 0.00% | |
| 18.97 | 19.28 | 18.95 | 19.11 | +0.58% | |
| 18.93 | 19.19 | 18.89 | 19.00 | +1.44% | |
| 18.89 | 19.12 | 18.67 | 18.73 | -1.42% | |
| 18.89 | 19.11 | 18.88 | 19.00 | +0.53% | |
| 19.05 | 19.19 | 18.80 | 18.90 | -1.00% | |
| 19.25 | 19.31 | 19.05 | 19.09 | -0.31% | |
| 19.42 | 19.50 | 19.04 | 19.15 | -1.08% | |
| 19.51 | 19.84 | 19.26 | 19.36 | -1.43% | |
| 19.46 | 19.92 | 19.22 | 19.64 | +0.82% | |
| 19.50 | 19.69 | 19.43 | 19.48 | +0.15% | |
| 19.65 | 19.72 | 19.37 | 19.45 | -0.77% | |
| 19.37 | 19.71 | 19.22 | 19.60 | +1.82% | |
| 18.91 | 19.36 | 18.90 | 19.25 | +2.39% | |
| 18.95 | 19.25 | 18.76 | 18.80 | -1.52% | |
| 19.12 | 19.80 | 18.96 | 19.09 | -1.19% | |
| 19.10 | 19.33 | 19.05 | 19.32 | +1.47% | |
| 20.03 | 20.03 | 18.94 | 19.04 | -3.98% | |
| 20.04 | 20.04 | 19.17 | 19.83 | +0.86% | |
| 19.33 | 19.66 | 19.30 | 19.66 | +2.24% | |
| 19.49 | 19.61 | 19.23 | 19.23 | -1.18% | |
| 19.90 | 19.90 | 19.39 | 19.46 | -2.21% | |
| 19.85 | 19.97 | 19.72 | 19.90 | +0.40% | |
| 19.75 | 19.89 | 19.61 | 19.82 | +1.23% | |
| 19.49 | 19.71 | 19.38 | 19.58 | +0.56% | |
| 19.40 | 19.50 | 19.25 | 19.47 | +0.10% | |
| 19.16 | 19.49 | 19.16 | 19.45 | +0.83% | |
| 19.46 | 19.55 | 19.15 | 19.29 | -1.28% | |
| 19.17 | 19.55 | 19.06 | 19.54 | +1.98% | |
| 18.71 | 19.22 | 18.61 | 19.16 | +2.41% | |
| 18.68 | 18.76 | 18.42 | 18.71 | +1.74% | |
| 18.35 | 18.58 | 18.35 | 18.39 | 0.00% | |
| 18.30 | 18.65 | 18.22 | 18.39 | 0.00% | |
| 18.08 | 18.41 | 17.96 | 18.39 | +1.38% | |
| 18.04 | 18.20 | 17.91 | 18.14 | +0.78% | |
| 18.19 | 18.31 | 17.95 | 18.00 | 0.00% | |
| 18.00 | 18.30 | 17.81 | 18.00 | +0.22% | |
| 18.11 | 18.26 | 17.81 | 17.96 | -0.55% | |
| 18.15 | 18.50 | 18.00 | 18.06 | -1.37% | |
| 18.59 | 18.71 | 18.20 | 18.31 | -0.76% | |
| 18.40 | 18.69 | 18.25 | 18.45 | +0.05% | |
| 18.35 | 18.77 | 18.26 | 18.44 | +1.15% | |
| 19.03 | 19.12 | 18.17 | 18.23 | -4.00% | |
| 18.98 | 19.17 | 18.81 | 18.99 | -0.31% | |
| 19.27 | 19.42 | 19.02 | 19.05 | -1.09% | |
| 19.38 | 19.61 | 19.25 | 19.26 | +2.34% | |
| 18.49 | 19.10 | 18.49 | 18.82 | +2.06% | |
| 18.73 | 18.87 | 18.41 | 18.44 | -0.75% | |
| 18.83 | 18.88 | 18.55 | 18.58 | -2.93% | |
| 19.33 | 19.35 | 19.03 | 19.14 | -1.14% | |
| 19.35 | 19.73 | 19.29 | 19.36 | -0.46% | |
| 19.40 | 19.55 | 19.02 | 19.45 | -0.46% | |
| 19.71 | 19.75 | 19.42 | 19.54 | -0.86% | |
| 19.53 | 19.74 | 19.36 | 19.71 | +0.92% | |
| 19.71 | 19.78 | 19.26 | 19.53 | -0.41% | |
| 19.59 | 19.95 | 19.15 | 19.61 | +0.10% | |
| 19.63 | 20.10 | 19.41 | 19.59 | -0.66% | |
| 19.72 | 19.88 | 19.40 | 19.72 | -0.35% | |
| 19.88 | 19.96 | 19.72 | 19.79 | -0.45% | |
| 19.98 | 20.09 | 19.71 | 19.88 | -0.50% | |
| 20.35 | 20.36 | 19.92 | 19.98 | -0.79% | |
| 20.08 | 20.30 | 19.84 | 20.14 | +0.55% | |
| 19.87 | 20.14 | 19.82 | 20.03 | +0.15% | |
| 20.21 | 20.47 | 19.75 | 20.00 | -1.19% | |
| 20.38 | 20.52 | 20.08 | 20.24 | -0.74% | |
| 20.62 | 20.72 | 20.16 | 20.39 | -0.68% | |
| 20.17 | 20.80 | 20.06 | 20.53 | +2.09% | |
| 19.85 | 20.38 | 19.73 | 20.11 | +2.97% | |
| 19.85 | 19.90 | 19.50 | 19.53 | -1.61% | |
| 19.72 | 20.07 | 19.66 | 19.85 | +1.74% | |
| 19.65 | 19.85 | 19.40 | 19.51 | -0.66% | |
| 18.83 | 19.90 | 18.72 | 19.64 | +6.28% | |
| 18.22 | 18.61 | 17.90 | 18.48 | +2.27% | |
| 17.90 | 18.30 | 17.81 | 18.07 | +0.95% | |
| 17.64 | 17.99 | 17.60 | 17.90 | +1.36% | |
| 17.51 | 17.78 | 17.32 | 17.66 | +0.23% | |
| 17.33 | 17.66 | 17.25 | 17.62 | +0.69% | |
| 17.31 | 17.62 | 17.17 | 17.50 | +1.63% | |
| 17.85 | 18.03 | 17.16 | 17.22 | -3.48% | |
| 17.64 | 17.92 | 17.58 | 17.84 | +0.79% | |
| 18.26 | 18.26 | 17.54 | 17.70 | -2.85% | |
| 17.96 | 18.25 | 17.90 | 18.22 | +1.90% | |
| 17.95 | 18.32 | 17.78 | 17.88 | +0.51% | |
| 17.50 | 17.80 | 17.40 | 17.79 | +1.48% | |
| 17.38 | 17.65 | 17.32 | 17.53 | -0.11% | |
| 17.29 | 17.64 | 17.21 | 17.55 | +0.98% | |
| 17.05 | 17.50 | 17.00 | 17.38 | +2.54% | |
| 17.11 | 17.11 | 16.73 | 16.95 | -0.53% | |
| 17.24 | 17.32 | 17.04 | 17.04 | -0.81% | |
| 17.00 | 17.30 | 16.89 | 17.18 | +1.00% | |
| 17.02 | 17.13 | 16.81 | 17.01 | -0.35% | |
| 17.05 | 17.24 | 17.02 | 17.07 | +0.29% | |
| 16.93 | 17.03 | 16.79 | 17.02 | +0.77% | |
| 16.80 | 16.91 | 16.60 | 16.89 | +1.08% | |
| 16.74 | 16.74 | 16.38 | 16.71 | -0.48% | |
| 16.73 | 16.81 | 16.38 | 16.79 | +0.42% | |
| 16.82 | 16.85 | 16.55 | 16.72 | -0.48% | |
| 16.61 | 16.86 | 16.58 | 16.80 | +1.45% | |
| 16.50 | 16.66 | 16.42 | 16.56 | +0.67% | |
| 16.36 | 16.47 | 16.22 | 16.45 | +0.43% | |
| 16.30 | 16.42 | 16.24 | 16.38 | +0.74% | |
| 16.36 | 16.49 | 16.26 | 16.26 | -1.22% | |
| 16.52 | 16.89 | 16.39 | 16.46 | -0.12% | |
| 16.67 | 16.73 | 16.48 | 16.48 | -0.90% | |
| 16.89 | 16.94 | 16.41 | 16.63 | -1.42% | |
| 16.85 | 16.96 | 16.62 | 16.87 | +0.30% | |
| 17.19 | 17.20 | 16.79 | 16.82 | -2.44% | |
| 17.12 | 17.36 | 16.89 | 17.24 | +1.47% | |
| 17.00 | 17.03 | 16.73 | 16.99 | +0.35% | |
| 17.34 | 17.34 | 16.85 | 16.93 | -3.48% | |
| 17.79 | 17.88 | 17.45 | 17.54 | -0.40% | |
| 17.49 | 17.79 | 17.42 | 17.61 | +0.92% | |
| 17.61 | 17.61 | 17.10 | 17.45 | -0.34% | |
| 17.31 | 17.55 | 17.28 | 17.51 | +1.04% | |
| 17.32 | 17.52 | 17.26 | 17.33 | +0.06% | |
| 17.25 | 17.54 | 17.20 | 17.32 | +0.46% | |
| 17.20 | 17.44 | 17.00 | 17.24 | +0.76% | |
| 17.40 | 17.50 | 17.09 | 17.11 | -1.33% | |
| 17.38 | 17.39 | 17.10 | 17.34 | +0.06% | |
| 17.34 | 17.50 | 17.14 | 17.33 | -0.35% | |
| 17.10 | 17.51 | 17.05 | 17.39 | +2.23% | |
| 16.83 | 17.09 | 16.70 | 17.01 | +1.67% | |
| 16.44 | 16.93 | 16.29 | 16.73 | +2.20% | |
| 16.90 | 16.90 | 16.33 | 16.37 | +1.55% | |
| 16.94 | 16.94 | 16.11 | 16.12 | -2.66% | |
| 16.46 | 16.70 | 16.20 | 16.56 | +0.79% | |
| 16.41 | 16.64 | 16.35 | 16.43 | 0.00% | |
| 16.50 | 16.53 | 16.07 | 16.43 | +0.18% | |
| 16.48 | 16.52 | 16.22 | 16.40 | -0.49% | |
| 16.45 | 16.59 | 16.16 | 16.48 | +1.60% | |
| 15.75 | 16.34 | 15.72 | 16.22 | +3.91% | |
| 15.47 | 15.73 | 15.29 | 15.61 | +1.56% | |
| 15.11 | 15.38 | 15.04 | 15.37 | +2.33% | |
| 14.95 | 15.07 | 14.85 | 15.02 | +0.33% | |
| 14.55 | 15.00 | 14.51 | 14.97 | +1.22% | |
| 14.68 | 14.89 | 14.62 | 14.79 | +1.16% | |
| 14.64 | 14.90 | 14.35 | 14.62 | -0.41% | |
| 14.55 | 14.75 | 14.35 | 14.68 | +1.31% | |
| 14.42 | 14.72 | 14.35 | 14.49 | -0.07% | |
| 14.54 | 14.80 | 14.43 | 14.50 | 0.00% | |
| 14.27 | 14.54 | 14.10 | 14.50 | +1.40% | |
| 13.88 | 14.32 | 13.85 | 14.30 | +3.55% | |
| 13.94 | 13.94 | 13.63 | 13.81 | -0.93% | |
| 13.91 | 13.94 | 13.76 | 13.94 | +0.80% | |
| 13.74 | 13.94 | 13.65 | 13.83 | +0.80% | |
| 13.70 | 13.79 | 13.64 | 13.72 | -0.65% | |
| 13.86 | 13.98 | 13.77 | 13.81 | -0.36% | |
| 13.79 | 14.00 | 13.79 | 13.86 | +0.43% | |
| 13.77 | 13.88 | 13.67 | 13.80 | +0.58% | |
| 13.72 | 13.84 | 13.57 | 13.72 | +0.07% | |
| 13.43 | 13.85 | 13.43 | 13.71 | +1.41% | |
| 13.24 | 13.52 | 13.10 | 13.52 | +2.58% | |
| 13.29 | 13.42 | 13.18 | 13.18 | -1.05% | |
| 13.46 | 13.58 | 13.26 | 13.32 | -1.04% | |
| 13.45 | 13.63 | 13.38 | 13.46 | +0.15% | |
| 13.69 | 13.86 | 13.42 | 13.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PINE chart for longer ranges.