5 DAY PERFORMANCE
+10.12%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
-4.79%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
+16.45%
1 YEAR PERFORMANCE
+46.17%
Alpine Income Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $17.59 | $17.88 (1.65%) | $17.91 | $17.52 | 164.87 K | $305.16 M |
| 10/07/2026 | $17.74 | $17.63 (-0.62%) | $17.88 | $17.60 | 127.10 K | $300.89 M |
| 10/06/2026 | $17.55 | $17.75 (1.14%) | $17.85 | $17.55 | 152.33 K | $302.94 M |
| 10/05/2026 | $17.59 | $17.55 (-0.23%) | $17.68 | $17.34 | 164.32 K | $299.52 M |
| 10/02/2026 | $17.50 | $17.68 (1.03%) | $17.74 | $17.37 | 124.44 K | $301.74 M |
| 10/01/2026 | $17.35 | $17.36 (0.06%) | $17.40 | $16.77 | 213.41 K | $296.28 M |
| 09/30/2026 | $17.44 | $17.35 (-0.52%) | $17.49 | $16.97 | 227.90 K | $296.11 M |
| 09/29/2026 | $16.89 | $17.32 (2.55%) | $17.40 | $16.70 | 264.10 K | $295.60 M |
| 09/28/2026 | $17.06 | $16.89 (-1%) | $17.14 | $16.84 | 149.72 K | $288.26 M |
| 09/25/2026 | $16.90 | $17.07 (1.01%) | $17.16 | $16.62 | 207.40 K | $291.33 M |
| 09/24/2026 | $16.83 | $16.98 (0.89%) | $17.05 | $16.80 | 145.20 K | $289.80 M |
| 09/23/2026 | $17.25 | $16.88 (-2.14%) | $17.28 | $16.86 | 182.09 K | $288.09 M |
| 09/22/2026 | $17.58 | $17.33 (-1.42%) | $17.70 | $17.27 | 149.83 K | $295.77 M |
| 09/21/2026 | $17.78 | $17.48 (-1.69%) | $17.81 | $17.46 | 166.42 K | $298.33 M |
| 09/18/2026 | $17.73 | $17.73 (0%) | $17.84 | $17.57 | 404.00 K | $302.60 M |
| 09/17/2026 | $18.00 | $17.87 (-0.72%) | $18.17 | $17.80 | 132.95 K | $304.99 M |
| 09/16/2026 | $18.22 | $18.00 (-1.21%) | $18.39 | $17.95 | 178.70 K | $307.20 M |
| 09/15/2026 | $18.26 | $18.21 (-0.27%) | $18.32 | $18.03 | 146.94 K | $310.79 M |
| 09/14/2026 | $18.35 | $18.31 (-0.22%) | $18.42 | $18.14 | 118.67 K | $312.50 M |
| 09/11/2026 | $18.52 | $18.31 (-1.13%) | $18.60 | $18.27 | 133.32 K | $312.50 M |
| 09/10/2026 | $18.70 | $18.49 (-1.12%) | $18.75 | $18.44 | 100.31 K | $315.57 M |
| 09/09/2026 | $19.36 | $18.93 (-2.22%) | $19.84 | $18.79 | 314.60 K | $323.08 M |
| 09/08/2026 | $19.58 | $19.43 (-0.77%) | $19.74 | $19.33 | 92.22 K | $331.61 M |
| 09/04/2026 | $19.48 | $19.65 (0.87%) | $19.77 | $19.48 | 95.20 K | $335.36 M |
| 09/03/2026 | $19.50 | $19.48 (-0.1%) | $19.58 | $19.31 | 74.20 K | $332.46 M |
| 09/02/2026 | $19.61 | $19.45 (-0.82%) | $19.68 | $19.35 | 101.41 K | $331.95 M |
| 09/01/2026 | $19.40 | $19.54 (0.72%) | $19.60 | $19.34 | 97.21 K | $333.49 M |
| 08/31/2026 | $19.46 | $19.46 (0%) | $19.51 | $19.23 | 105.40 K | $332.12 M |
| 08/28/2026 | $19.95 | $19.53 (-2.11%) | $19.95 | $19.46 | 72.92 K | $333.32 M |
| 08/27/2026 | $19.61 | $19.64 (0.15%) | $19.84 | $19.53 | 82.21 K | $335.19 M |
| 08/26/2026 | $19.71 | $19.69 (-0.1%) | $19.82 | $19.51 | 89.04 K | $336.05 M |
| 08/25/2026 | $20.00 | $19.71 (-1.45%) | $20.09 | $19.56 | 78.74 K | $336.39 M |
| 08/24/2026 | $19.56 | $19.95 (1.99%) | $19.99 | $19.51 | 204.02 K | $340.48 M |
| 08/21/2026 | $19.75 | $19.55 (-1.01%) | $19.75 | $19.36 | 109.87 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%) | $19.68 | $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 |
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.
