5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+5.95%
Alpine Income Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.09 | $16.09 (0%) | $16.29 | $15.87 | 117,100 | $230.35 M |
| 03/11/2025 | $16.42 | $16.08 (-2.07%) | $16.64 | $16.05 | 98,100 | $232.16 M |
| 03/10/2025 | $16.60 | $16.36 (-1.45%) | $16.76 | $16.35 | 84,600 | $236.20 M |
| 03/07/2025 | $16.54 | $16.58 (0.24%) | $16.69 | $16.50 | 53,608 | $239.37 M |
| 03/06/2025 | $16.28 | $16.56 (1.72%) | $16.62 | $16.23 | 68,700 | $239.09 M |
| 03/05/2025 | $16.29 | $16.40 (0.68%) | $16.51 | $16.29 | 58,793 | $236.78 M |
| 03/04/2025 | $16.42 | $16.44 (0.12%) | $16.62 | $16.35 | 57,800 | $237.35 M |
| 03/03/2025 | $16.49 | $16.58 (0.55%) | $16.72 | $16.49 | 105,814 | $239.37 M |
| 02/28/2025 | $16.52 | $16.58 (0.36%) | $16.62 | $16.46 | 62,700 | $239.37 M |
| 02/27/2025 | $16.52 | $16.53 (0.06%) | $16.74 | $16.52 | 45,023 | $238.65 M |
| 02/26/2025 | $16.56 | $16.59 (0.18%) | $16.63 | $16.48 | 62,500 | $239.52 M |
| 02/25/2025 | $16.64 | $16.58 (-0.36%) | $16.75 | $16.58 | 77,924 | $239.37 M |
| 02/24/2025 | $16.55 | $16.56 (0.06%) | $16.72 | $16.54 | 60,315 | $239.09 M |
| 02/21/2025 | $16.54 | $16.47 (-0.42%) | $16.64 | $16.43 | 73,286 | $237.79 M |
| 02/20/2025 | $16.39 | $16.44 (0.31%) | $16.53 | $16.39 | 64,628 | $237.35 M |
| 02/19/2025 | $16.49 | $16.44 (-0.3%) | $16.55 | $16.43 | 45,604 | $237.35 M |
| 02/18/2025 | $16.43 | $16.50 (0.43%) | $16.56 | $16.38 | 69,900 | $238.22 M |
| 02/14/2025 | $16.58 | $16.43 (-0.9%) | $16.63 | $16.41 | 54,800 | $237.21 M |
| 02/13/2025 | $16.44 | $16.50 (0.36%) | $16.65 | $16.39 | 93,300 | $238.22 M |
| 02/12/2025 | $16.25 | $16.44 (1.17%) | $16.91 | $16.20 | 137,143 | $237.35 M |
| 02/11/2025 | $15.86 | $16.09 (1.45%) | $16.15 | $15.86 | 102,425 | $232.30 M |
| 02/10/2025 | $16.19 | $16.03 (-0.99%) | $16.22 | $15.80 | 152,500 | $231.43 M |
| 02/07/2025 | $16.55 | $16.22 (-1.99%) | $16.62 | $16.00 | 252,000 | $234.18 M |
| 02/06/2025 | $17.28 | $17.20 (-0.46%) | $17.40 | $17.17 | 100,569 | $248.33 M |
| 02/05/2025 | $17.11 | $17.32 (1.23%) | $17.39 | $17.07 | 58,488 | $250.06 M |
| 02/04/2025 | $16.90 | $17.07 (1.01%) | $17.08 | $16.74 | 68,928 | $246.45 M |
| 02/03/2025 | $16.74 | $17.00 (1.55%) | $17.14 | $16.64 | 147,400 | $245.44 M |
| 01/31/2025 | $16.38 | $16.86 (2.93%) | $16.89 | $16.38 | 126,037 | $231.73 M |
| 01/30/2025 | $16.49 | $16.46 (-0.18%) | $16.60 | $16.36 | 93,709 | $226.23 M |
| 01/29/2025 | $16.62 | $16.39 (-1.38%) | $16.68 | $16.36 | 92,700 | $225.27 M |
| 01/28/2025 | $16.82 | $16.67 (-0.89%) | $16.85 | $16.42 | 79,225 | $229.12 M |
| 01/27/2025 | $16.27 | $16.88 (3.75%) | $16.96 | $16.27 | 96,300 | $232.00 M |
| 01/24/2025 | $16.23 | $16.26 (0.18%) | $16.27 | $16.06 | 187,236 | $223.48 M |
| 01/23/2025 | $16.36 | $16.21 (-0.92%) | $16.51 | $16.10 | 102,600 | $222.79 M |
| 01/22/2025 | $16.78 | $16.40 (-2.26%) | $16.78 | $16.36 | 92,600 | $225.41 M |
| 01/21/2025 | $17.04 | $16.84 (-1.17%) | $17.08 | $16.80 | 99,400 | $231.45 M |
| 01/17/2025 | $17.04 | $16.98 (-0.35%) | $17.08 | $16.80 | 117,900 | $233.38 M |
| 01/16/2025 | $16.70 | $17.02 (1.92%) | $17.03 | $16.67 | 109,980 | $233.93 M |
| 01/15/2025 | $17.05 | $16.79 (-1.52%) | $17.09 | $16.70 | 41,734 | $230.77 M |
| 01/14/2025 | $16.75 | $16.75 (0%) | $16.82 | $16.61 | 47,400 | $230.22 M |
| 01/13/2025 | $16.46 | $16.61 (0.91%) | $16.62 | $16.30 | 49,705 | $228.29 M |
| 01/10/2025 | $16.63 | $16.48 (-0.9%) | $16.63 | $16.34 | 72,400 | $226.50 M |
| 01/08/2025 | $16.73 | $16.78 (0.3%) | $16.80 | $16.54 | 48,406 | $230.63 M |
| 01/07/2025 | $16.99 | $16.73 (-1.53%) | $17.08 | $16.61 | 46,311 | $229.94 M |
| 01/06/2025 | $17.10 | $16.91 (-1.11%) | $17.19 | $16.86 | 101,722 | $232.41 M |
| 01/03/2025 | $16.68 | $16.92 (1.44%) | $17.02 | $16.67 | 68,400 | $232.55 M |
| 01/02/2025 | $16.87 | $16.68 (-1.13%) | $17.02 | $16.62 | 94,294 | $229.25 M |
| 12/31/2024 | $16.76 | $16.79 (0.18%) | $16.89 | $16.62 | 124,000 | $230.77 M |
| 12/30/2024 | $16.34 | $16.65 (1.9%) | $16.66 | $16.34 | 109,701 | $228.84 M |
| 12/27/2024 | $16.30 | $16.21 (-0.55%) | $16.50 | $16.10 | 110,200 | $222.79 M |
| 12/26/2024 | $16.32 | $16.42 (0.61%) | $16.51 | $16.21 | 64,500 | $225.68 M |
| 12/24/2024 | $16.33 | $16.41 (0.49%) | $16.42 | $16.22 | 29,618 | $225.54 M |
| 12/23/2024 | $16.34 | $16.29 (-0.31%) | $16.35 | $16.15 | 98,928 | $223.89 M |
| 12/20/2024 | $16.22 | $16.39 (1.05%) | $16.69 | $16.22 | 213,546 | $225.27 M |
| 12/19/2024 | $16.54 | $16.40 (-0.85%) | $16.62 | $16.37 | 100,935 | $225.41 M |
| 12/18/2024 | $17.22 | $16.47 (-4.36%) | $17.26 | $16.37 | 99,600 | $226.37 M |
| 12/17/2024 | $17.12 | $17.26 (0.82%) | $17.37 | $17.12 | 101,100 | $237.23 M |
| 12/16/2024 | $17.04 | $17.24 (1.17%) | $17.35 | $17.04 | 91,231 | $236.95 M |
| 12/13/2024 | $17.21 | $17.10 (-0.64%) | $17.42 | $17.06 | 56,500 | $235.03 M |
| 12/12/2024 | $17.47 | $17.21 (-1.49%) | $17.50 | $17.19 | 63,000 | $236.54 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.
