Stock listing
NYSE:PINE Alpine Income Property Trust, Inc. Stock
Home listing (NYSE) of Alpine Income Property Trust, Inc.
Follow Alpine Income Property Trust, Inc. into a list and get an email when it puts out news.
Share price · NYSE:PINE
$16.39 USD -0.16 (-1.0%)
Close on Oct 30, 2026
- Day range
- $16.35 – $16.72 USDOct 30, 2026
- Volume
- 201,318 sharesOct 30, 2026
- Market cap
- $294.0M USDAt the close on Oct 30, 2026 · price × 17.94M shares outstanding
- 52-week range
- $14.35 – $21.99 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.80M USDMedian day 137,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:PINE · Home | $16.39 USD | -0.16 (-1.0%) | 201,318 | $16.58 | $16.72 | $16.35 | $16.55 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:PINE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.39 | -0.16 | -1.0% | $16.58 | $16.72 | $16.35 | 201,318 | |
| $16.55 | +0.35 | +2.2% | $16.36 | $16.57 | $16.20 | 133,408 | |
| $16.20 | -0.06 | -0.4% | $16.15 | $16.44 | $16.12 | 192,337 | |
| $16.26 | -0.06 | -0.4% | $16.20 | $16.60 | $16.12 | 281,686 | |
| $16.32 | +0.16 | +1.0% | $16.13 | $16.69 | $15.81 | 395,143 | |
| $16.16 | -1.26 | -7.2% | $17.37 | $17.63 | $16.05 | 392,245 | |
| $17.42 | +0.30 | +1.8% | $17.17 | $17.64 | $17.17 | 156,666 | |
| $17.12 | -0.58 | -3.3% | $18.03 | $18.04 | $17.01 | 195,998 | |
| $17.70 | +0.01 | +0.1% | $17.75 | $18.09 | $17.67 | 127,013 | |
| $17.69 | -0.24 | -1.3% | $17.83 | $17.97 | $17.66 | 184,919 | |
| $17.93 | +0.05 | +0.3% | $18.02 | $18.20 | $17.80 | 108,900 | |
| $17.88 | +0.24 | +1.4% | $17.83 | $18.02 | $17.67 | 161,800 | |
| $17.64 | -0.72 | -3.9% | $18.20 | $18.31 | $17.51 | 146,600 | |
| $18.36 | +0.06 | +0.3% | $18.41 | $18.49 | $18.18 | 134,100 | |
| $18.30 | +0.38 | +2.1% | $18.04 | $18.40 | $17.83 | 248,400 | |
| $17.92 | +0.04 | +0.2% | $17.99 | $18.06 | $17.64 | 212,800 | |
| $17.88 | +0.25 | +1.4% | $17.59 | $17.91 | $17.52 | 164,800 | |
| $17.63 | -0.12 | -0.7% | $17.74 | $17.88 | $17.60 | 127,100 | |
| $17.75 | +0.20 | +1.1% | $17.55 | $17.85 | $17.55 | 152,300 | |
| $17.55 | -0.13 | -0.7% | $17.59 | $17.68 | $17.34 | 164,300 | |
| $17.68 | +0.32 | +1.8% | $17.50 | $17.74 | $17.37 | 124,400 | |
| $17.36 | +0.01 | +0.1% | $17.35 | $17.40 | $16.77 | 213,400 | |
| $17.35 | +0.03 | +0.2% | $17.44 | $17.49 | $16.97 | 227,900 | |
| $17.32 | +0.43 | +2.5% | $16.89 | $17.40 | $16.70 | 264,100 | |
| $16.89 | -0.18 | -1.1% | $17.06 | $17.14 | $16.84 | 149,700 | |
| $17.07 | +0.09 | +0.5% | $16.90 | $17.16 | $16.62 | 207,400 | |
| $16.98 | +0.10 | +0.6% | $16.83 | $17.05 | $16.80 | 145,200 | |
| $16.88 | -0.45 | -2.6% | $17.25 | $17.28 | $16.86 | 182,000 | |
| $17.33 | -0.15 | -0.9% | $17.58 | $17.70 | $17.27 | 149,700 | |
| $17.48 | -0.25 | -1.4% | $17.78 | $17.81 | $17.46 | 166,400 | |
| $17.73 | -0.14 | -0.8% | $17.73 | $17.84 | $17.57 | 404,000 | |
| $17.87 | -0.13 | -0.7% | $18.00 | $18.17 | $17.80 | 132,900 | |
| $18.00 | -0.21 | -1.2% | $18.22 | $18.39 | $17.95 | 178,700 | |
| $18.21 | -0.10 | -0.5% | $18.26 | $18.32 | $18.03 | 146,900 | |
| $18.31 | 0.00 | 0.0% | $18.35 | $18.42 | $18.14 | 113,700 | |
| $18.31 | -0.18 | -1.0% | $18.52 | $18.60 | $18.27 | 133,300 | |
| $18.49 | -0.44 | -2.3% | $18.70 | $18.75 | $18.44 | 100,200 | |
| $18.93 | -0.50 | -2.6% | $19.36 | $19.85 | $18.79 | 314,600 | |
| $19.43 | -0.22 | -1.1% | $19.58 | $19.74 | $19.33 | 92,200 | |
| $19.65 | +0.17 | +0.9% | $19.48 | $19.77 | $19.48 | 95,200 | |
| $19.48 | +0.03 | +0.2% | $19.50 | $19.58 | $19.31 | 74,200 | |
| $19.45 | -0.09 | -0.5% | $19.61 | $19.69 | $19.35 | 101,400 | |
| $19.54 | +0.08 | +0.4% | $19.40 | $19.60 | $19.34 | 97,200 | |
| $19.46 | -0.07 | -0.4% | $19.46 | $19.51 | $19.23 | 105,400 | |
| $19.53 | -0.11 | -0.6% | $19.95 | $19.95 | $19.46 | 72,900 | |
| $19.64 | -0.05 | -0.3% | $19.61 | $19.84 | $19.53 | 82,200 | |
| $19.69 | -0.02 | -0.1% | $19.71 | $19.82 | $19.51 | 89,000 | |
| $19.71 | -0.24 | -1.2% | $20.00 | $20.09 | $19.56 | 78,700 | |
| $19.95 | +0.40 | +2.0% | $19.56 | $19.99 | $19.51 | 204,000 | |
| $19.55 | -0.08 | -0.4% | $19.75 | $19.75 | $19.36 | 109,800 | |
| $19.63 | -0.18 | -0.9% | $19.66 | $19.89 | $19.56 | 88,800 | |
| $19.81 | +0.21 | +1.1% | $19.60 | $19.81 | $19.55 | 123,000 | |
| $19.60 | +0.01 | +0.1% | $19.60 | $19.74 | $19.52 | 79,600 | |
| $19.59 | -0.16 | -0.8% | $19.63 | $19.68 | $19.43 | 70,200 | |
| $19.75 | +0.07 | +0.4% | $19.74 | $19.93 | $19.64 | 75,500 | |
| $19.68 | +0.06 | +0.3% | $19.65 | $19.97 | $19.60 | 94,700 | |
| $19.62 | +0.01 | +0.1% | $19.51 | $19.92 | $19.48 | 90,900 | |
| $19.61 | +0.15 | +0.8% | $19.44 | $19.61 | $19.30 | 96,900 | |
| $19.46 | -0.52 | -2.6% | $19.92 | $20.02 | $19.37 | 141,200 | |
| $19.98 | +0.02 | +0.1% | $19.82 | $20.08 | $19.75 | 89,600 | |
| $19.96 | -0.03 | -0.2% | $19.97 | $20.25 | $19.77 | 106,000 | |
| $19.99 | -0.05 | -0.2% | $20.05 | $20.22 | $19.72 | 112,900 | |
| $20.04 | -0.25 | -1.2% | $20.29 | $20.29 | $20.00 | 129,400 | |
| $20.29 | +0.11 | +0.5% | $20.37 | $20.80 | $20.13 | 156,200 | |
| $20.18 | -0.12 | -0.6% | $20.30 | $20.37 | $19.96 | 173,400 | |
| $20.30 | -0.03 | -0.1% | $20.46 | $20.50 | $20.04 | 150,100 |
- Ticker
- NYSE:PINE
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Alpine Income Property Trust Closes $175 Million Unsecured Financing
Latest earnings call · Oct 23, 2026
Alpine Income Property Trust (NYSE:PINE) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 28 slides
Calls
Replays
Alpine Income Property Trust (NYSE:PINE) Q3 2026 Earnings Call
Fri, Oct 23, 2026 · 9:00 AM ET
Watch TranscriptAlpine Income Property Trust (NYSE:PINE) Q2 2026 Earnings Call
Fri, Jul 24, 2026 · 9:00 AM ET
Watch TranscriptAlpine Income Property Trust (NYSE:PINE) Q1 2026 Earnings Call
Fri, Apr 24, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Alpine Income Property Trust Closes $175 Million Unsecured Financing
Oct 29, 2026
Closed $16.39 (-1.0%) on Oct 30, 2026
Alpine Income Property Trust Reports Third Quarter 2026 Operating And Financial Results
Oct 22, 2026
Closed $16.16 (-7.2%) on Oct 23, 2026
Alpine Income Property Trust Announces Third Quarter 2026 Earnings Release and Conference Call Information
Sep 24, 2026
Closed $17.07 (+0.5%) on Sep 25, 2026
Alpine Income Property Trust Reports Second Quarter 2026 Operating and Financial Results
Jul 23, 2026
Closed $20.49 (-0.2%) on Jul 24, 2026
Alpine Income Property Trust Declares Dividends for the Second Quarter 2026
May 27, 2026
Closed $19.62 (+1.4%) on May 28, 2026
Alpine Income Property Trust Reports First Quarter 2026 Operating and Financial Results
Apr 23, 2026
Closed $19.83 (+0.9%) on Apr 24, 2026
Alpine Income Property Trust Announces First Quarter 2026 Earnings Release and Conference Call Information
Mar 26, 2026
Closed $17.96 (-0.6%) on Mar 27, 2026
Alpine Income Property Trust Announces $32.0 Million First Mortgage Loan Investment
Mar 5, 2026
Closed $19.71 (+0.9%) on Mar 5, 2026
Alpine Income Property Trust Reports Fourth Quarter and Full Year 2025 Operating Financial Results
Feb 5, 2026
Closed $19.64 (+6.3%) on Feb 6, 2026
Alpine Income Property Trust Closes $450 Million Unsecured Credit Agreement
Feb 4, 2026
Closed $18.48 (+2.3%) on Feb 5, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 28 slides · Oct 22, 2026
Q2 2026 Earnings Presentation
Earnings · 26 slides · Jul 24, 2026
Q1 2026 Earnings Presentation
Earnings · 25 slides · Apr 24, 2026
Q4 2025 Earnings Presentation
Earnings · 25 slides · Feb 6, 2026
Alpine Income Property Trust, Inc. on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 28 in the last 12 months · 46 in all · newest Oct 29, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 23, 2026
- Decks
- 31 decks · latest Oct 22, 2026
Where Alpine Income Property Trust, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:PINE · Home listing · This page | NYSE | United States | USD |
| NYSE:PINEPA | NYSE | United States | USD |
| BOATS:PINE | BOATS | United States | USD |
| Frankfurt:H3Y | Frankfurt | Germany | EUR |
| BOATS:PINEPA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Alpine Income Property Trust, Inc.