Alpine Income Property Trust, Inc. (PINE) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -15.4%
- 3M
- -13.6%
- YTD
- +0.5%
- 1Y
- +17.5%
- 3Y
- +0.9%
- 5Y
- -1.6%
Loading 10-year price history...
PINE Historical Performance
PINE Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +0.2%
- 2020 annual price return
- -21.3%
- 2021 annual price return
- +40.8%
- 2022 annual price return
- -7.5%
- 2023 annual price return
- -11.5%
- 2024 annual price return
- -0.9%
- 2025 annual price return
- +0.2%
- 2026 annual price return
- +20.2%
PINE Stock Price Trajectory (2019–2026)
As of September 24, 2026, Alpine Income Property Trust, Inc. (PINE) trades at $16.88, representing a +17.5% return over the past year. The stock has delivered a +23.1% total return over five years (-1.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.99 on July 20, 2026. From this peak, PINE has corrected -23.2%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers NNN (-1.9% 1Y), ADC (-6.0% 1Y), and EPRT (-10.7% 1Y), PINE has outperformed the peer group average. Compare PINE vs NNN →
PINE Historical Price Data · from 2019
Rows 1–50 of 1,716| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 17.25 | 17.28 | 16.86 | 16.88 | 182K | -2.60% |
| 2026-09-22 | 17.58 | 17.70 | 17.26 | 17.33 | 150K | -0.86% |
| 2026-09-21 | 17.74 | 17.77 | 17.46 | 17.48 | 166K | -1.41% |
| 2026-09-18 | 17.73 | 17.84 | 17.57 | 17.73 | 379K | -0.78% |
| 2026-09-17 | 18.00 | 18.17 | 17.80 | 17.87 | 133K | -0.72% |
| 2026-09-16 | 18.28 | 18.39 | 17.95 | 18.00 | 179K | -1.15% |
| 2026-09-15 | 18.26 | 18.32 | 18.03 | 18.21 | 147K | -0.55% |
| 2026-09-14 | 18.35 | 18.42 | 18.14 | 18.31 | 102K | 0.00% |
| 2026-09-11 | 18.52 | 18.56 | 18.27 | 18.31 | 117K | -0.97% |
| 2026-09-10 | 18.58 | 18.75 | 18.44 | 18.49 | 86K | -2.32% |
| 2026-09-09 | 19.36 | 19.43 | 18.80 | 18.93 | 315K | -2.57% |
| 2026-09-08 | 19.52 | 19.74 | 19.33 | 19.43 | 83K | -1.12% |
| 2026-09-04 | 19.55 | 19.77 | 19.48 | 19.65 | 69K | +0.87% |
| 2026-09-03 | 19.50 | 19.58 | 19.31 | 19.48 | 74K | +0.15% |
| 2026-09-02 | 19.57 | 19.68 | 19.35 | 19.45 | 101K | -0.46% |
| 2026-09-01 | 19.40 | 19.55 | 19.34 | 19.54 | 97K | +0.41% |
| 2026-08-31 | 19.37 | 19.46 | 19.25 | 19.46 | 103K | -0.36% |
| 2026-08-28 | 19.95 | 19.95 | 19.46 | 19.53 | 73K | -0.56% |
| 2026-08-27 | 19.64 | 19.84 | 19.53 | 19.64 | 82K | -0.25% |
| 2026-08-26 | 19.74 | 19.82 | 19.57 | 19.69 | 89K | -0.10% |
| 2026-08-25 | 20.00 | 20.09 | 19.71 | 19.71 | 79K | -1.20% |
| 2026-08-24 | 19.56 | 19.99 | 19.51 | 19.95 | 204K | +2.05% |
| 2026-08-21 | 19.75 | 19.75 | 19.36 | 19.55 | 110K | -0.41% |
| 2026-08-20 | 19.66 | 19.89 | 19.56 | 19.63 | 89K | -0.91% |
| 2026-08-19 | 19.60 | 19.81 | 19.55 | 19.81 | 123K | +1.07% |
| 2026-08-18 | 19.60 | 19.74 | 19.52 | 19.60 | 80K | +0.05% |
| 2026-08-17 | 19.63 | 19.68 | 19.43 | 19.59 | 70K | -0.81% |
| 2026-08-14 | 19.74 | 19.93 | 19.64 | 19.75 | 76K | +0.36% |
| 2026-08-13 | 19.65 | 19.96 | 19.60 | 19.68 | 95K | +0.31% |
| 2026-08-12 | 19.51 | 19.92 | 19.48 | 19.62 | 91K | +0.05% |
| 2026-08-11 | 19.44 | 19.61 | 19.30 | 19.61 | 97K | +0.77% |
| 2026-08-10 | 19.92 | 20.02 | 19.37 | 19.46 | 142K | -2.60% |
| 2026-08-07 | 19.82 | 20.08 | 19.75 | 19.98 | 90K | +0.10% |
| 2026-08-06 | 19.97 | 20.25 | 19.77 | 19.96 | 106K | -0.15% |
| 2026-08-05 | 20.05 | 20.22 | 19.72 | 19.99 | 113K | -0.25% |
| 2026-08-04 | 20.29 | 20.29 | 20.00 | 20.04 | 129K | -1.23% |
| 2026-08-03 | 20.37 | 20.80 | 20.13 | 20.29 | 156K | +0.55% |
| 2026-07-31 | 20.30 | 20.37 | 19.96 | 20.18 | 173K | -0.59% |
| 2026-07-30 | 20.46 | 20.50 | 20.04 | 20.30 | 150K | -0.15% |
| 2026-07-29 | 20.88 | 21.56 | 20.22 | 20.33 | 340K | -0.39% |
| 2026-07-28 | 20.53 | 20.53 | 19.75 | 20.41 | 245K | -1.11% |
| 2026-07-27 | 20.53 | 20.96 | 20.46 | 20.64 | 169K | +0.73% |
| 2026-07-24 | 21.13 | 21.43 | 20.39 | 20.49 | 212K | -0.19% |
| 2026-07-23 | 20.72 | 20.98 | 20.43 | 20.53 | 126K | -1.68% |
| 2026-07-22 | 21.16 | 21.46 | 20.85 | 20.88 | 130K | -1.83% |
| 2026-07-21 | 20.89 | 21.34 | 20.88 | 21.27 | 142K | +1.05% |
| 2026-07-20 | 21.88 | 21.99 | 20.88 | 21.05 | 214K | -3.22% |
| 2026-07-17 | 21.20 | 21.88 | 21.20 | 21.75 | 222K | +2.59% |
| 2026-07-16 | 20.47 | 21.24 | 20.47 | 21.20 | 106K | +4.02% |
| 2026-07-15 | 21.00 | 21.19 | 20.37 | 20.38 | 121K | -1.12% |
PINE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PINE — Frequently Asked Questions
Quick answers to the most common questions about buying PINE stock.
How has PINE stock performed recently?
PINE returned +17.5% over the past year, beating its 5-year annualized CAGR of -1.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PINE's all-time high price?
Alpine Income Property Trust, Inc. reached $21.99 on 2026-07-20. The 52-week high is $21.99. Current 1-year return of +17.5% places the stock closer to historical peaks.
Where can I download PINE historical price data?
This page provides PINE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.