5 DAY PERFORMANCE
-18.76%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-8.52%
YEAR-TO-DATE PERFORMANCE
-16.20%
1 YEAR PERFORMANCE
-20.28%
Alpine Income Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.14 | $17.41 (1.6%) | $17.61 | $17.14 | 97.82 K | $243.43 M |
| 12/05/2025 | $17.31 | $17.51 (1.16%) | $17.55 | $17.28 | 110.30 K | $247.91 M |
| 12/04/2025 | $17.32 | $17.33 (0.06%) | $17.52 | $17.26 | 93.40 K | $245.36 M |
| 12/03/2025 | $17.25 | $17.32 (0.41%) | $17.53 | $17.20 | 118.31 K | $245.22 M |
| 12/02/2025 | $17.20 | $17.24 (0.23%) | $17.44 | $17.00 | 112.20 K | $244.09 M |
| 12/01/2025 | $17.40 | $17.11 (-1.67%) | $17.50 | $17.09 | 228.12 K | $242.25 M |
| 11/28/2025 | $17.38 | $17.34 (-0.23%) | $17.39 | $17.10 | 63.62 K | $245.50 M |
| 11/26/2025 | $17.34 | $17.33 (-0.06%) | $17.50 | $17.14 | 248.30 K | $245.36 M |
| 11/25/2025 | $17.10 | $17.39 (1.7%) | $17.51 | $17.05 | 249.20 K | $246.21 M |
| 11/24/2025 | $16.83 | $17.01 (1.07%) | $17.09 | $16.70 | 232.96 K | $240.83 M |
| 11/21/2025 | $16.44 | $16.73 (1.76%) | $16.93 | $16.29 | 260.14 K | $236.87 M |
| 11/20/2025 | $16.90 | $16.37 (-3.14%) | $16.90 | $16.33 | 171.39 K | $231.77 M |
| 11/19/2025 | $16.94 | $16.12 (-4.84%) | $16.94 | $16.11 | 134.71 K | $228.23 M |
| 11/18/2025 | $16.46 | $16.56 (0.61%) | $16.70 | $16.20 | 162.70 K | $234.46 M |
| 11/17/2025 | $16.41 | $16.43 (0.12%) | $16.64 | $16.35 | 117.12 K | $232.62 M |
| 11/14/2025 | $16.50 | $16.43 (-0.42%) | $16.53 | $16.07 | 108.81 K | $232.62 M |
| 11/13/2025 | $16.48 | $16.40 (-0.49%) | $16.52 | $16.22 | 84.30 K | $232.19 M |
| 11/12/2025 | $16.45 | $16.48 (0.18%) | $16.59 | $16.16 | 132.20 K | $233.33 M |
| 11/11/2025 | $15.75 | $16.22 (2.98%) | $16.34 | $15.72 | 180.52 K | $229.65 M |
| 11/10/2025 | $15.47 | $15.61 (0.9%) | $15.73 | $15.29 | 135.33 K | $221.01 M |
| 11/07/2025 | $15.11 | $15.37 (1.72%) | $15.38 | $15.04 | 90.50 K | $217.61 M |
| 11/06/2025 | $14.95 | $15.02 (0.47%) | $15.07 | $14.85 | 98.42 K | $212.66 M |
| 11/05/2025 | $14.55 | $14.97 (2.89%) | $15.00 | $14.51 | 88.04 K | $211.95 M |
| 11/04/2025 | $14.68 | $14.79 (0.75%) | $14.89 | $14.62 | 83.36 K | $209.40 M |
| 11/03/2025 | $14.64 | $14.62 (-0.14%) | $14.90 | $14.35 | 109.74 K | $206.99 M |
| 10/31/2025 | $14.55 | $14.68 (0.89%) | $14.75 | $14.35 | 119.80 K | $207.84 M |
| 10/30/2025 | $14.42 | $14.49 (0.49%) | $14.72 | $14.35 | 69.96 K | $205.15 M |
| 10/29/2025 | $14.54 | $14.50 (-0.28%) | $14.80 | $14.43 | 146.60 K | $205.29 M |
| 10/28/2025 | $14.27 | $14.50 (1.61%) | $14.54 | $14.10 | 115.49 K | $205.29 M |
| 10/27/2025 | $13.88 | $14.30 (3.03%) | $14.32 | $13.85 | 176.64 K | $202.46 M |
| 10/24/2025 | $13.94 | $13.81 (-0.93%) | $13.94 | $13.63 | 145.90 K | $195.52 M |
| 10/23/2025 | $13.91 | $13.94 (0.22%) | $13.94 | $13.76 | 93.30 K | $197.37 M |
| 10/22/2025 | $13.74 | $13.83 (0.66%) | $13.94 | $13.65 | 90.31 K | $195.81 M |
| 10/21/2025 | $13.70 | $13.72 (0.15%) | $13.79 | $13.64 | 91.30 K | $194.25 M |
| 10/20/2025 | $13.86 | $13.81 (-0.36%) | $13.98 | $13.77 | 133.80 K | $195.52 M |
| 10/17/2025 | $13.79 | $13.86 (0.51%) | $14.00 | $13.79 | 72.14 K | $196.85 M |
| 10/16/2025 | $13.77 | $13.80 (0.22%) | $13.88 | $13.67 | 83.90 K | $196.00 M |
| 10/15/2025 | $13.72 | $13.72 (0%) | $13.84 | $13.57 | 86.35 K | $194.86 M |
| 10/14/2025 | $13.43 | $13.71 (2.08%) | $13.85 | $13.43 | 100.60 K | $194.72 M |
| 10/13/2025 | $13.24 | $13.52 (2.11%) | $13.52 | $13.10 | 96.33 K | $192.02 M |
| 10/10/2025 | $13.29 | $13.18 (-0.83%) | $13.42 | $13.18 | 98.60 K | $187.19 M |
| 10/09/2025 | $13.46 | $13.32 (-1.04%) | $13.58 | $13.26 | 101.90 K | $189.18 M |
| 10/08/2025 | $13.45 | $13.46 (0.07%) | $13.63 | $13.38 | 108.70 K | $191.17 M |
| 10/07/2025 | $13.69 | $13.44 (-1.83%) | $13.86 | $13.42 | 125.98 K | $190.89 M |
| 10/06/2025 | $14.07 | $13.67 (-2.84%) | $14.07 | $13.66 | 133.37 K | $194.15 M |
| 10/03/2025 | $13.99 | $14.07 (0.57%) | $14.25 | $13.99 | 49.00 K | $199.83 M |
| 10/02/2025 | $14.25 | $13.98 (-1.89%) | $14.25 | $13.95 | 67.91 K | $198.56 M |
| 10/01/2025 | $14.13 | $14.22 (0.64%) | $14.26 | $14.05 | 82.62 K | $201.96 M |
| 09/30/2025 | $14.05 | $14.17 (0.85%) | $14.23 | $14.02 | 87.00 K | $201.25 M |
| 09/29/2025 | $14.05 | $14.08 (0.21%) | $14.10 | $13.96 | 70.50 K | $199.98 M |
| 09/26/2025 | $14.15 | $14.08 (-0.49%) | $14.25 | $14.00 | 61.50 K | $199.98 M |
| 09/25/2025 | $14.29 | $14.09 (-1.4%) | $14.30 | $14.01 | 59.81 K | $200.12 M |
| 09/24/2025 | $14.36 | $14.30 (-0.42%) | $14.36 | $14.20 | 54.71 K | $203.10 M |
| 09/23/2025 | $14.22 | $14.37 (1.05%) | $14.41 | $14.21 | 56.04 K | $204.09 M |
| 09/22/2025 | $14.46 | $14.24 (-1.52%) | $14.51 | $14.21 | 68.60 K | $202.25 M |
| 09/19/2025 | $14.68 | $14.48 (-1.36%) | $14.68 | $14.42 | 153.20 K | $205.66 M |
| 09/18/2025 | $14.61 | $14.64 (0.21%) | $14.67 | $14.53 | 74.30 K | $207.93 M |
| 09/17/2025 | $14.58 | $14.60 (0.14%) | $14.87 | $14.53 | 63.51 K | $207.36 M |
| 09/16/2025 | $14.73 | $14.53 (-1.36%) | $14.78 | $14.50 | 57.11 K | $206.37 M |
| 09/15/2025 | $14.66 | $14.72 (0.41%) | $14.81 | $14.56 | 53.00 K | $209.07 M |
| 09/12/2025 | $14.99 | $14.67 (-2.13%) | $14.99 | $14.66 | 48.10 K | $208.36 M |
| 09/11/2025 | $14.92 | $14.89 (-0.2%) | $15.09 | $14.86 | 69.90 K | $211.48 M |
| 09/10/2025 | $15.25 | $15.32 (0.46%) | $15.36 | $15.09 | 114.60 K | $217.59 M |
| 09/09/2025 | $15.26 | $15.19 (-0.46%) | $15.31 | $15.16 | 59.11 K | $215.74 M |
| 09/08/2025 | $15.59 | $15.28 (-1.99%) | $15.59 | $15.24 | 62.70 K | $217.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
