5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-2.55%
YEAR-TO-DATE PERFORMANCE
+16.45%
1 YEAR PERFORMANCE
+28.01%
Alpine Income Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $19.75 | $19.55 (-1.01%) | $19.75 | $19.36 | 109.80 K | $333.66 M |
| 08/20/2026 | $19.66 | $19.63 (-0.15%) | $19.89 | $19.56 | 88.83 K | $335.02 M |
| 08/19/2026 | $19.60 | $19.81 (1.07%) | $19.81 | $19.55 | 123.24 K | $338.10 M |
| 08/18/2026 | $19.60 | $19.60 (0%) | $19.74 | $19.52 | 79.60 K | $334.51 M |
| 08/17/2026 | $19.63 | $19.59 (-0.2%) | $19.67 | $19.43 | 70.20 K | $334.34 M |
| 08/14/2026 | $19.74 | $19.75 (0.05%) | $19.93 | $19.64 | 75.52 K | $337.07 M |
| 08/13/2026 | $19.65 | $19.68 (0.15%) | $19.96 | $19.60 | 94.70 K | $335.88 M |
| 08/12/2026 | $19.51 | $19.62 (0.56%) | $19.92 | $19.48 | 90.92 K | $334.85 M |
| 08/11/2026 | $19.44 | $19.61 (0.87%) | $19.61 | $19.30 | 96.94 K | $334.68 M |
| 08/10/2026 | $19.92 | $19.46 (-2.31%) | $20.02 | $19.37 | 141.59 K | $332.12 M |
| 08/07/2026 | $19.82 | $19.98 (0.81%) | $20.08 | $19.75 | 89.63 K | $341.00 M |
| 08/06/2026 | $19.97 | $19.96 (-0.05%) | $20.25 | $19.77 | 106.41 K | $340.66 M |
| 08/05/2026 | $20.05 | $19.99 (-0.3%) | $20.22 | $19.72 | 112.91 K | $341.17 M |
| 08/04/2026 | $20.29 | $20.04 (-1.23%) | $20.29 | $20.00 | 129.44 K | $342.02 M |
| 08/03/2026 | $20.37 | $20.29 (-0.39%) | $20.80 | $20.13 | 156.25 K | $346.29 M |
| 07/31/2026 | $20.30 | $20.18 (-0.59%) | $20.37 | $19.96 | 173.49 K | $344.41 M |
| 07/30/2026 | $20.46 | $20.30 (-0.78%) | $20.50 | $20.04 | 150.10 K | $346.46 M |
| 07/29/2026 | $20.88 | $20.33 (-2.63%) | $21.56 | $20.22 | 340.15 K | $346.97 M |
| 07/28/2026 | $20.53 | $20.41 (-0.58%) | $20.53 | $19.75 | 244.50 K | $348.34 M |
| 07/27/2026 | $20.53 | $20.64 (0.54%) | $20.96 | $20.46 | 168.52 K | $352.26 M |
| 07/24/2026 | $21.13 | $20.49 (-3.03%) | $21.43 | $20.39 | 212.27 K | $349.70 M |
| 07/23/2026 | $20.72 | $20.53 (-0.92%) | $20.98 | $20.43 | 125.71 K | $350.38 M |
| 07/22/2026 | $21.16 | $20.88 (-1.32%) | $21.46 | $20.85 | 129.50 K | $356.36 M |
| 07/21/2026 | $20.89 | $21.27 (1.82%) | $21.34 | $20.88 | 141.58 K | $363.01 M |
| 07/20/2026 | $21.88 | $21.05 (-3.79%) | $21.99 | $20.88 | 213.83 K | $359.26 M |
| 07/17/2026 | $21.20 | $21.75 (2.59%) | $21.88 | $21.20 | 221.91 K | $338.10 M |
| 07/16/2026 | $20.47 | $21.20 (3.57%) | $21.24 | $20.47 | 106.42 K | $329.55 M |
| 07/15/2026 | $21.00 | $20.38 (-2.95%) | $21.19 | $20.37 | 120.62 K | $316.80 M |
| 07/14/2026 | $20.38 | $20.61 (1.13%) | $20.77 | $20.37 | 108.31 K | $320.38 M |
| 07/13/2026 | $20.47 | $20.35 (-0.59%) | $20.75 | $20.33 | 128.46 K | $316.34 M |
| 07/10/2026 | $20.50 | $20.57 (0.34%) | $20.70 | $20.41 | 76.57 K | $319.76 M |
| 07/09/2026 | $20.53 | $20.45 (-0.39%) | $20.69 | $20.22 | 91.90 K | $317.89 M |
| 07/08/2026 | $20.04 | $20.25 (1.05%) | $20.50 | $20.01 | 165.50 K | $314.78 M |
| 07/07/2026 | $20.55 | $20.04 (-2.48%) | $20.90 | $20.04 | 150.10 K | $311.52 M |
| 07/06/2026 | $20.47 | $20.53 (0.29%) | $20.72 | $20.34 | 136.04 K | $319.13 M |
| 07/02/2026 | $20.92 | $20.62 (-1.43%) | $21.05 | $20.50 | 122.20 K | $320.53 M |
| 07/01/2026 | $20.84 | $20.97 (0.62%) | $21.15 | $20.69 | 223.01 K | $325.97 M |
| 06/30/2026 | $20.68 | $20.76 (0.39%) | $20.92 | $20.63 | 201.20 K | $322.71 M |
| 06/29/2026 | $20.82 | $21.26 (2.11%) | $21.32 | $20.62 | 177.80 K | $330.48 M |
| 06/26/2026 | $20.28 | $20.79 (2.51%) | $21.20 | $20.25 | 604.22 K | $323.18 M |
| 06/25/2026 | $20.12 | $20.25 (0.65%) | $21.00 | $19.88 | 305.40 K | $314.78 M |
| 06/24/2026 | $19.62 | $20.18 (2.85%) | $20.49 | $19.50 | 169.35 K | $313.69 M |
| 06/23/2026 | $19.40 | $19.53 (0.67%) | $19.59 | $19.01 | 191.42 K | $303.59 M |
| 06/22/2026 | $19.13 | $19.26 (0.68%) | $19.42 | $19.02 | 155.53 K | $299.39 M |
| 06/18/2026 | $19.39 | $19.13 (-1.34%) | $19.65 | $18.80 | 451.70 K | $297.37 M |
| 06/17/2026 | $20.00 | $19.22 (-3.9%) | $20.21 | $19.04 | 285.35 K | $298.77 M |
| 06/16/2026 | $20.10 | $20.09 (-0.05%) | $20.38 | $20.00 | 198.94 K | $312.29 M |
| 06/15/2026 | $20.20 | $19.98 (-1.09%) | $20.30 | $19.95 | 129.20 K | $310.58 M |
| 06/12/2026 | $19.86 | $20.15 (1.46%) | $20.19 | $19.70 | 100.78 K | $313.23 M |
| 06/11/2026 | $20.00 | $19.75 (-1.25%) | $20.14 | $19.67 | 82.34 K | $307.01 M |
| 06/10/2026 | $19.85 | $20.21 (1.81%) | $20.32 | $19.81 | 184.20 K | $314.16 M |
| 06/09/2026 | $19.61 | $19.73 (0.61%) | $19.90 | $19.43 | 181.60 K | $306.70 M |
| 06/08/2026 | $19.70 | $19.46 (-1.22%) | $19.76 | $19.40 | 121.83 K | $302.50 M |
| 06/05/2026 | $19.25 | $19.66 (2.13%) | $19.72 | $19.25 | 134.40 K | $305.61 M |
| 06/04/2026 | $19.27 | $19.25 (-0.1%) | $19.41 | $19.00 | 85.82 K | $299.24 M |
| 06/03/2026 | $19.31 | $19.02 (-1.5%) | $19.50 | $18.97 | 106.81 K | $295.66 M |
| 06/02/2026 | $19.14 | $19.43 (1.52%) | $19.54 | $19.14 | 112.00 K | $302.03 M |
| 06/01/2026 | $19.28 | $19.15 (-0.67%) | $19.44 | $19.10 | 184.70 K | $297.68 M |
| 05/29/2026 | $19.60 | $19.27 (-1.68%) | $19.78 | $19.24 | 105.81 K | $299.55 M |
| 05/28/2026 | $19.25 | $19.62 (1.92%) | $19.65 | $19.21 | 164.12 K | $304.99 M |
| 05/27/2026 | $19.62 | $19.34 (-1.43%) | $19.67 | $19.28 | 111.71 K | $300.64 M |
| 05/26/2026 | $19.41 | $19.58 (0.88%) | $19.67 | $19.26 | 181.82 K | $304.37 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.
