Alpine Income Property Trust, Inc. (PINE) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +3.0%
- 3M
- +9.0%
- YTD
- +19.4%
- 1Y
- +37.9%
- 3Y
- +7.4%
- 5Y
- +0.9%
Loading 10-year price history...
PINE Historical Performance
PINE Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +0.2%
- 2020 annual price return
- -21.3%
- 2021 annual price return
- +40.8%
- 2022 annual price return
- -7.5%
- 2023 annual price return
- -11.5%
- 2024 annual price return
- -0.9%
- 2025 annual price return
- +0.2%
- 2026 annual price return
- +17.5%
PINE Stock Price Trajectory (2019–2026)
As of July 8, 2026, Alpine Income Property Trust, Inc. (PINE) trades at $20.04, representing a +37.9% return over the past year. The stock has delivered a +33.6% total return over five years (+0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.31 on June 29, 2026. From this peak, PINE has corrected -6.0%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers NNN (+9.5% 1Y), ADC (+8.9% 1Y), and EPRT (-0.7% 1Y), PINE has outperformed the peer group average. Compare PINE vs NNN →
PINE Historical Price Data · from 2019
Rows 1–50 of 1,662| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 20.60 | 20.90 | 20.04 | 20.04 | 146K | -2.39% |
| 2026-07-06 | 20.47 | 20.71 | 20.34 | 20.53 | 136K | -0.44% |
| 2026-07-02 | 20.91 | 20.98 | 20.50 | 20.62 | 119K | -1.67% |
| 2026-07-01 | 20.84 | 21.15 | 20.69 | 20.97 | 220K | +1.01% |
| 2026-06-30 | 20.78 | 20.92 | 20.63 | 20.76 | 194K | -2.35% |
| 2026-06-29 | 20.63 | 21.31 | 20.63 | 21.26 | 174K | +2.26% |
| 2026-06-26 | 20.28 | 21.20 | 20.25 | 20.79 | 376K | +2.67% |
| 2026-06-25 | 20.12 | 21.00 | 19.88 | 20.25 | 301K | +0.35% |
| 2026-06-24 | 19.62 | 20.49 | 19.50 | 20.18 | 161K | +3.33% |
| 2026-06-23 | 19.40 | 19.59 | 19.01 | 19.53 | 190K | +1.40% |
| 2026-06-22 | 19.05 | 19.42 | 19.02 | 19.26 | 144K | +0.68% |
| 2026-06-18 | 19.39 | 19.65 | 18.80 | 19.13 | 414K | -0.47% |
| 2026-06-17 | 20.00 | 20.21 | 19.04 | 19.22 | 284K | -4.33% |
| 2026-06-16 | 20.10 | 20.38 | 20.00 | 20.09 | 194K | +0.55% |
| 2026-06-15 | 20.20 | 20.30 | 19.95 | 19.98 | 47K | -0.84% |
| 2026-06-12 | 19.86 | 20.19 | 19.70 | 20.15 | 96K | +2.03% |
| 2026-06-11 | 20.00 | 20.14 | 19.67 | 19.75 | 81K | -2.28% |
| 2026-06-10 | 19.85 | 20.32 | 19.81 | 20.21 | 166K | +2.43% |
| 2026-06-09 | 19.61 | 19.90 | 19.43 | 19.73 | 181K | +1.39% |
| 2026-06-08 | 19.70 | 19.76 | 19.40 | 19.46 | 120K | -1.02% |
| 2026-06-05 | 19.41 | 19.71 | 19.25 | 19.66 | 130K | +2.13% |
| 2026-06-04 | 19.27 | 19.41 | 19.00 | 19.25 | 85K | +1.21% |
| 2026-06-03 | 19.42 | 19.50 | 18.97 | 19.02 | 105K | -2.11% |
| 2026-06-02 | 19.14 | 19.54 | 19.14 | 19.43 | 109K | +1.46% |
| 2026-06-01 | 19.31 | 19.44 | 19.10 | 19.15 | 166K | -0.62% |
| 2026-05-29 | 19.60 | 19.68 | 19.24 | 19.27 | 86K | -1.78% |
| 2026-05-28 | 19.25 | 19.65 | 19.21 | 19.62 | 162K | +1.45% |
| 2026-05-27 | 19.62 | 19.67 | 19.28 | 19.34 | 110K | -1.23% |
| 2026-05-26 | 19.41 | 19.67 | 19.26 | 19.58 | 179K | +1.50% |
| 2026-05-22 | 19.08 | 19.29 | 18.85 | 19.29 | 14K | +1.31% |
| 2026-05-21 | 18.88 | 19.26 | 18.85 | 19.04 | 211K | -0.37% |
| 2026-05-20 | 19.11 | 19.26 | 19.00 | 19.11 | 307K | 0.00% |
| 2026-05-19 | 18.97 | 19.28 | 18.94 | 19.11 | 164K | +0.58% |
| 2026-05-18 | 18.93 | 19.19 | 18.89 | 19.00 | 161K | +1.44% |
| 2026-05-15 | 18.73 | 19.12 | 18.67 | 18.73 | 99K | -1.42% |
| 2026-05-14 | 18.89 | 19.11 | 18.88 | 19.00 | 117K | +0.53% |
| 2026-05-13 | 19.05 | 19.19 | 18.80 | 18.90 | 113K | -1.00% |
| 2026-05-12 | 19.25 | 19.31 | 19.05 | 19.09 | 88K | -0.31% |
| 2026-05-11 | 19.42 | 19.50 | 19.04 | 19.15 | 148K | -1.08% |
| 2026-05-08 | 19.51 | 19.84 | 19.26 | 19.36 | 145K | -1.43% |
| 2026-05-07 | 19.34 | 19.88 | 19.21 | 19.64 | 212K | +0.82% |
| 2026-05-06 | 19.49 | 19.69 | 19.44 | 19.48 | 178K | +0.15% |
| 2026-05-05 | 19.57 | 19.71 | 19.37 | 19.45 | 208K | -0.77% |
| 2026-05-04 | 19.37 | 19.69 | 19.22 | 19.60 | 452K | +1.82% |
| 2026-05-01 | 18.91 | 19.36 | 18.90 | 19.25 | 227K | +2.39% |
| 2026-04-30 | 18.95 | 19.25 | 18.76 | 18.80 | 122K | -1.52% |
| 2026-04-29 | 19.13 | 19.80 | 18.96 | 19.09 | 160K | -1.19% |
| 2026-04-28 | 19.32 | 19.33 | 19.09 | 19.32 | 162K | +1.47% |
| 2026-04-27 | 19.78 | 20.03 | 18.96 | 19.04 | 170K | -3.98% |
| 2026-04-24 | 20.04 | 20.04 | 19.17 | 19.83 | 211K | +0.86% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PINE — Frequently Asked Questions
Quick answers to the most common questions about buying PINE stock.
How has PINE stock performed recently?
PINE returned +37.9% over the past year, beating its 5-year annualized CAGR of +0.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PINE's all-time high price?
Alpine Income Property Trust, Inc. reached $21.31 on 2026-06-29. The 52-week high is $21.31. Current 1-year return of +37.9% places the stock closer to historical peaks.
Where can I download PINE historical price data?
This page provides PINE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.