5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+8.41%
6 MONTH PERFORMANCE
+18.36%
YEAR-TO-DATE PERFORMANCE
+16.45%
1 YEAR PERFORMANCE
+31.73%
Alpine Income Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $19.08 | $19.29 (1.1%) | $19.29 | $18.85 | 147.92 K | $299.86 M |
| 05/21/2026 | $19.11 | $19.04 (-0.37%) | $19.26 | $18.85 | 212.00 K | $295.97 M |
| 05/20/2026 | $19.11 | $19.11 (0%) | $19.26 | $19.00 | 316.03 K | $297.06 M |
| 05/19/2026 | $18.97 | $19.11 (0.74%) | $19.28 | $18.94 | 179.03 K | $297.06 M |
| 05/18/2026 | $18.93 | $19.00 (0.37%) | $19.19 | $18.89 | 165.81 K | $295.35 M |
| 05/15/2026 | $18.89 | $18.73 (-0.85%) | $19.12 | $18.67 | 99.50 K | $291.15 M |
| 05/14/2026 | $18.89 | $19.00 (0.58%) | $19.11 | $18.88 | 120.01 K | $295.35 M |
| 05/13/2026 | $19.05 | $18.90 (-0.79%) | $19.19 | $18.80 | 117.66 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 | $308.10 M |
| 04/16/2026 | $19.49 | $19.58 (0.46%) | $19.71 | $19.38 | 76.45 K | $304.37 M |
| 04/15/2026 | $19.40 | $19.47 (0.36%) | $19.50 | $19.25 | 87.10 K | $302.66 M |
| 04/14/2026 | $19.16 | $19.45 (1.51%) | $19.49 | $19.16 | 89.31 K | $302.35 M |
| 04/13/2026 | $19.46 | $19.29 (-0.87%) | $19.55 | $19.15 | 106.90 K | $299.86 M |
| 04/10/2026 | $19.17 | $19.54 (1.93%) | $19.55 | $19.06 | 164.53 K | $303.74 M |
| 04/09/2026 | $18.71 | $19.16 (2.41%) | $19.22 | $18.61 | 160.24 K | $297.84 M |
| 04/08/2026 | $18.68 | $18.71 (0.16%) | $18.76 | $18.42 | 140.90 K | $290.84 M |
| 04/07/2026 | $18.35 | $18.39 (0.22%) | $18.58 | $18.35 | 92.42 K | $285.87 M |
| 04/06/2026 | $18.30 | $18.39 (0.49%) | $18.65 | $18.22 | 130.55 K | $285.87 M |
| 04/02/2026 | $18.08 | $18.39 (1.71%) | $18.41 | $17.96 | 89.03 K | $285.87 M |
| 04/01/2026 | $18.04 | $18.14 (0.55%) | $18.20 | $17.91 | 114.81 K | $281.98 M |
| 03/31/2026 | $18.19 | $18.00 (-1.04%) | $18.31 | $17.95 | 111.81 K | $279.81 M |
| 03/30/2026 | $18.00 | $18.00 (0%) | $18.30 | $17.81 | 169.21 K | $279.81 M |
| 03/27/2026 | $18.11 | $17.96 (-0.83%) | $18.26 | $17.81 | 117.44 K | $279.18 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.
