5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
+18.72%
YEAR-TO-DATE PERFORMANCE
+16.45%
1 YEAR PERFORMANCE
+28.94%
Alpine Income Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.05 | $18.90 (-0.79%) | $19.19 | $18.80 | 117.56 K | $293.80 M |
| 05/12/2026 | $19.25 | $19.09 (-0.83%) | $19.31 | $19.05 | 89.93 K | $296.75 M |
| 05/11/2026 | $19.42 | $19.15 (-1.39%) | $19.50 | $19.04 | 149.30 K | $297.68 M |
| 05/08/2026 | $19.51 | $19.36 (-0.77%) | $19.84 | $19.26 | 151.42 K | $300.95 M |
| 05/07/2026 | $19.46 | $19.64 (0.92%) | $19.92 | $19.22 | 215.54 K | $305.30 M |
| 05/06/2026 | $19.50 | $19.48 (-0.1%) | $19.69 | $19.43 | 181.94 K | $302.81 M |
| 05/05/2026 | $19.65 | $19.45 (-1.02%) | $19.72 | $19.37 | 208.80 K | $302.35 M |
| 05/04/2026 | $19.37 | $19.60 (1.19%) | $19.70 | $19.22 | 453.08 K | $304.68 M |
| 05/01/2026 | $18.91 | $19.25 (1.8%) | $19.36 | $18.90 | 241.14 K | $299.24 M |
| 04/30/2026 | $18.95 | $18.80 (-0.79%) | $19.25 | $18.76 | 141.92 K | $292.24 M |
| 04/29/2026 | $19.12 | $19.09 (-0.16%) | $19.80 | $18.96 | 178.90 K | $296.75 M |
| 04/28/2026 | $19.10 | $19.32 (1.15%) | $19.33 | $19.05 | 165.10 K | $300.32 M |
| 04/27/2026 | $20.03 | $19.04 (-4.94%) | $20.03 | $18.94 | 171.80 K | $295.97 M |
| 04/24/2026 | $20.04 | $19.83 (-1.05%) | $20.04 | $19.17 | 216.79 K | $308.25 M |
| 04/23/2026 | $19.33 | $19.66 (1.71%) | $19.66 | $19.30 | 142.99 K | $305.61 M |
| 04/22/2026 | $19.49 | $19.23 (-1.33%) | $19.61 | $19.23 | 128.00 K | $298.93 M |
| 04/21/2026 | $19.90 | $19.46 (-2.21%) | $19.90 | $19.39 | 107.40 K | $302.50 M |
| 04/20/2026 | $19.85 | $19.90 (0.25%) | $19.97 | $19.72 | 111.83 K | $309.34 M |
| 04/17/2026 | $19.75 | $19.82 (0.35%) | $19.89 | $19.61 | 105.60 K | $284.00 M |
| 04/16/2026 | $19.49 | $19.58 (0.46%) | $19.71 | $19.38 | 76.45 K | $280.56 M |
| 04/15/2026 | $19.40 | $19.47 (0.36%) | $19.50 | $19.25 | 87.10 K | $278.99 M |
| 04/14/2026 | $19.16 | $19.45 (1.51%) | $19.49 | $19.16 | 89.31 K | $278.70 M |
| 04/13/2026 | $19.46 | $19.29 (-0.87%) | $19.55 | $19.15 | 106.90 K | $276.41 M |
| 04/10/2026 | $19.17 | $19.54 (1.93%) | $19.55 | $19.06 | 164.53 K | $279.99 M |
| 04/09/2026 | $18.71 | $19.16 (2.41%) | $19.22 | $18.61 | 160.24 K | $274.54 M |
| 04/08/2026 | $18.68 | $18.71 (0.16%) | $18.76 | $18.42 | 140.90 K | $268.10 M |
| 04/07/2026 | $18.35 | $18.39 (0.22%) | $18.58 | $18.35 | 92.42 K | $263.51 M |
| 04/06/2026 | $18.30 | $18.39 (0.49%) | $18.65 | $18.22 | 130.55 K | $263.51 M |
| 04/02/2026 | $18.08 | $18.39 (1.71%) | $18.41 | $17.96 | 89.03 K | $263.51 M |
| 04/01/2026 | $18.04 | $18.14 (0.55%) | $18.20 | $17.91 | 114.81 K | $259.93 M |
| 03/31/2026 | $18.19 | $18.00 (-1.04%) | $18.31 | $17.95 | 111.81 K | $257.92 M |
| 03/30/2026 | $18.00 | $18.00 (0%) | $18.30 | $17.81 | 169.21 K | $257.92 M |
| 03/27/2026 | $18.11 | $17.96 (-0.83%) | $18.26 | $17.81 | 117.44 K | $257.35 M |
| 03/26/2026 | $18.15 | $18.06 (-0.5%) | $18.50 | $18.00 | 143.70 K | $258.78 M |
| 03/25/2026 | $18.59 | $18.31 (-1.51%) | $18.70 | $18.20 | 119.10 K | $262.37 M |
| 03/24/2026 | $18.40 | $18.45 (0.27%) | $18.69 | $18.25 | 158.40 K | $264.37 M |
| 03/23/2026 | $18.35 | $18.44 (0.49%) | $18.77 | $18.26 | 140.60 K | $264.23 M |
| 03/20/2026 | $19.03 | $18.23 (-4.2%) | $19.12 | $18.17 | 253.00 K | $261.22 M |
| 03/19/2026 | $18.98 | $18.99 (0.05%) | $19.17 | $18.81 | 118.02 K | $272.11 M |
| 03/18/2026 | $19.27 | $19.05 (-1.14%) | $19.42 | $19.02 | 154.63 K | $272.97 M |
| 03/17/2026 | $19.38 | $19.26 (-0.62%) | $19.61 | $19.25 | 218.45 K | $275.98 M |
| 03/16/2026 | $18.49 | $18.82 (1.78%) | $19.10 | $18.49 | 155.04 K | $269.67 M |
| 03/13/2026 | $18.73 | $18.44 (-1.55%) | $18.87 | $18.41 | 148.28 K | $264.23 M |
| 03/12/2026 | $18.83 | $18.58 (-1.33%) | $18.88 | $18.55 | 137.01 K | $266.23 M |
| 03/11/2026 | $19.33 | $19.14 (-0.98%) | $19.35 | $19.03 | 161.66 K | $274.26 M |
| 03/10/2026 | $19.35 | $19.36 (0.05%) | $19.73 | $19.29 | 144.43 K | $277.41 M |
| 03/09/2026 | $19.40 | $19.45 (0.26%) | $19.55 | $19.02 | 246.40 K | $278.70 M |
| 03/06/2026 | $19.71 | $19.54 (-0.86%) | $19.75 | $19.42 | 193.06 K | $279.99 M |
| 03/05/2026 | $19.53 | $19.71 (0.92%) | $19.74 | $19.36 | 214.40 K | $282.43 M |
| 03/04/2026 | $19.71 | $19.53 (-0.91%) | $19.78 | $19.26 | 353.14 K | $279.85 M |
| 03/03/2026 | $19.59 | $19.61 (0.1%) | $19.95 | $19.15 | 314.70 K | $280.99 M |
| 03/02/2026 | $19.63 | $19.59 (-0.2%) | $20.10 | $19.41 | 507.29 K | $280.71 M |
| 02/27/2026 | $19.72 | $19.72 (0%) | $19.88 | $19.40 | 502.82 K | $282.57 M |
| 02/26/2026 | $19.88 | $19.79 (-0.45%) | $19.96 | $19.72 | 191.84 K | $283.57 M |
| 02/25/2026 | $19.98 | $19.88 (-0.5%) | $20.09 | $19.71 | 181.40 K | $284.86 M |
| 02/24/2026 | $20.35 | $19.98 (-1.82%) | $20.36 | $19.92 | 177.33 K | $286.29 M |
| 02/23/2026 | $20.08 | $20.14 (0.3%) | $20.30 | $19.84 | 237.40 K | $288.59 M |
| 02/20/2026 | $19.87 | $20.03 (0.81%) | $20.14 | $19.82 | 284.04 K | $287.01 M |
| 02/19/2026 | $20.21 | $20.00 (-1.04%) | $20.47 | $19.75 | 150.12 K | $286.58 M |
| 02/18/2026 | $20.38 | $20.24 (-0.69%) | $20.52 | $20.08 | 268.30 K | $290.02 M |
| 02/17/2026 | $20.62 | $20.39 (-1.12%) | $20.72 | $20.16 | 256.24 K | $292.17 M |
| 02/13/2026 | $20.17 | $20.53 (1.78%) | $20.80 | $20.06 | 272.14 K | $294.18 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.
