Alpine Income Property Trust, Inc. (PINE) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -6.4%
- 3M
- -16.7%
- YTD
- -1.0%
- 1Y
- +10.7%
- 3Y
- +1.9%
- 5Y
- -2.5%
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
- +6.7%
PINE Stock Price Trajectory (2019–2026)
As of November 8, 2026, Alpine Income Property Trust, Inc. (PINE) trades at $16.62, representing a +10.7% return over the past year. The stock has delivered a +17.8% total return over five years (-2.5% 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 -24.4%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers NNN (+3.7% 1Y), ADC (-3.7% 1Y), and EPRT (-6.3% 1Y), PINE has outperformed the peer group average. Compare PINE vs NNN →
PINE Historical Price Data · from 2019
Rows 1–50 of 1,748| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.50 | 16.96 | 16.40 | 16.62 | 144K | -0.30% |
| 2026-11-05 | 17.02 | 17.10 | 16.46 | 16.67 | 138K | -1.30% |
| 2026-11-04 | 16.76 | 17.06 | 16.75 | 16.89 | 145K | +1.56% |
| 2026-11-03 | 16.78 | 17.02 | 16.41 | 16.63 | 168K | -1.71% |
| 2026-11-02 | 16.16 | 16.99 | 16.16 | 16.92 | 188K | +3.23% |
| 2026-10-30 | 16.58 | 16.72 | 16.35 | 16.39 | 201K | -0.97% |
| 2026-10-29 | 16.36 | 16.57 | 16.20 | 16.55 | 133K | +2.16% |
| 2026-10-28 | 16.15 | 16.44 | 16.12 | 16.20 | 192K | -0.37% |
| 2026-10-27 | 16.20 | 16.60 | 16.12 | 16.26 | 282K | -0.37% |
| 2026-10-26 | 16.13 | 16.69 | 15.81 | 16.32 | 395K | +0.99% |
| 2026-10-23 | 17.37 | 17.63 | 16.05 | 16.16 | 392K | -7.23% |
| 2026-10-22 | 17.17 | 17.64 | 17.17 | 17.42 | 157K | +1.75% |
| 2026-10-21 | 18.03 | 18.04 | 17.01 | 17.12 | 196K | -3.28% |
| 2026-10-20 | 17.75 | 18.09 | 17.67 | 17.70 | 127K | +0.06% |
| 2026-10-19 | 17.83 | 17.97 | 17.66 | 17.69 | 185K | -1.34% |
| 2026-10-16 | 18.02 | 18.20 | 17.80 | 17.93 | 109K | +0.28% |
| 2026-10-15 | 17.83 | 18.02 | 17.67 | 17.88 | 162K | +1.36% |
| 2026-10-14 | 18.20 | 18.31 | 17.51 | 17.64 | 147K | -3.92% |
| 2026-10-13 | 18.41 | 18.49 | 18.18 | 18.36 | 134K | +0.33% |
| 2026-10-12 | 18.04 | 18.40 | 17.83 | 18.30 | 248K | +2.12% |
| 2026-10-09 | 17.99 | 18.06 | 17.64 | 17.92 | 213K | +0.22% |
| 2026-10-08 | 17.59 | 17.91 | 17.52 | 17.88 | 165K | +1.42% |
| 2026-10-07 | 17.74 | 17.88 | 17.60 | 17.63 | 127K | -0.68% |
| 2026-10-06 | 17.55 | 17.85 | 17.55 | 17.75 | 152K | +1.14% |
| 2026-10-05 | 17.59 | 17.68 | 17.34 | 17.55 | 164K | -0.74% |
| 2026-10-02 | 17.50 | 17.74 | 17.37 | 17.68 | 124K | +1.84% |
| 2026-10-01 | 17.35 | 17.40 | 16.77 | 17.36 | 213K | +0.06% |
| 2026-09-30 | 17.44 | 17.49 | 16.97 | 17.35 | 228K | +0.17% |
| 2026-09-29 | 16.89 | 17.40 | 16.70 | 17.32 | 264K | +2.55% |
| 2026-09-28 | 17.06 | 17.14 | 16.84 | 16.89 | 150K | -1.05% |
| 2026-09-25 | 16.90 | 17.16 | 16.62 | 17.07 | 207K | +0.53% |
| 2026-09-24 | 16.83 | 17.05 | 16.80 | 16.98 | 145K | +0.59% |
| 2026-09-23 | 17.25 | 17.28 | 16.86 | 16.88 | 182K | -2.60% |
| 2026-09-22 | 17.58 | 17.70 | 17.27 | 17.33 | 150K | -0.86% |
| 2026-09-21 | 17.78 | 17.81 | 17.46 | 17.48 | 166K | -1.41% |
| 2026-09-18 | 17.73 | 17.84 | 17.57 | 17.73 | 404K | -0.78% |
| 2026-09-17 | 18.00 | 18.17 | 17.80 | 17.87 | 133K | -0.72% |
| 2026-09-16 | 18.22 | 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 | 119K | 0.00% |
| 2026-09-11 | 18.52 | 18.60 | 18.27 | 18.31 | 133K | -0.97% |
| 2026-09-10 | 18.70 | 18.75 | 18.44 | 18.49 | 100K | -2.32% |
| 2026-09-09 | 19.36 | 19.84 | 18.79 | 18.93 | 315K | -2.57% |
| 2026-09-08 | 19.58 | 19.74 | 19.33 | 19.43 | 92K | -1.12% |
| 2026-09-04 | 19.48 | 19.77 | 19.48 | 19.65 | 95K | +0.87% |
| 2026-09-03 | 19.50 | 19.58 | 19.31 | 19.48 | 74K | +0.15% |
| 2026-09-02 | 19.61 | 19.68 | 19.35 | 19.45 | 101K | -0.46% |
| 2026-09-01 | 19.40 | 19.60 | 19.34 | 19.54 | 97K | +0.41% |
| 2026-08-31 | 19.46 | 19.51 | 19.23 | 19.46 | 105K | -0.36% |
| 2026-08-28 | 19.95 | 19.95 | 19.46 | 19.53 | 73K | -0.56% |
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 +10.7% over the past year, beating its 5-year annualized CAGR of -2.5%. 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 +10.7% 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.