-
5 DAY PERFORMANCE
-0.22% -
1 MONTH PERFORMANCE
-4.46% -
3 MONTH PERFORMANCE
+16.90% -
6 MONTH PERFORMANCE
+19.04% -
YEAR-TO-DATE PERFORMANCE
+7.57% -
1 YEAR PERFORMANCE
+11.19%
Alpine Income Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.30 | $18.20 (-0.55%) | $18.40 | $18.04 | 88,655 | $247.97 M |
| 09/27/2024 | $18.36 | $18.25 (-0.6%) | $18.40 | $18.19 | 127,513 | $248.66 M |
| 09/26/2024 | $18.40 | $18.18 (-1.2%) | $18.43 | $18.12 | 82,800 | $247.70 M |
| 09/25/2024 | $18.04 | $18.23 (1.05%) | $18.33 | $18.04 | 127,000 | $248.38 M |
| 09/24/2024 | $18.08 | $18.00 (-0.44%) | $18.18 | $17.97 | 146,600 | $245.25 M |
| 09/23/2024 | $18.12 | $18.00 (-0.66%) | $18.38 | $17.98 | 91,200 | $245.25 M |
| 09/20/2024 | $18.16 | $18.00 (-0.88%) | $18.39 | $17.99 | 220,851 | $245.25 M |
| 09/19/2024 | $18.50 | $18.34 (-0.86%) | $18.79 | $18.26 | 84,638 | $249.88 M |
| 09/18/2024 | $18.50 | $18.45 (-0.27%) | $18.69 | $18.30 | 197,209 | $251.38 M |
| 09/17/2024 | $18.60 | $18.47 (-0.7%) | $18.69 | $18.34 | 203,094 | $251.65 M |
| 09/16/2024 | $18.50 | $18.49 (-0.05%) | $18.61 | $18.14 | 197,900 | $251.92 M |
| 09/13/2024 | $18.53 | $18.40 (-0.7%) | $18.60 | $18.26 | 112,936 | $250.70 M |
| 09/12/2024 | $18.31 | $18.31 (0%) | $18.59 | $18.27 | 108,108 | $249.47 M |
| 09/11/2024 | $18.75 | $18.60 (-0.8%) | $18.75 | $18.44 | 99,349 | $253.42 M |
| 09/10/2024 | $18.69 | $18.70 (0.05%) | $18.83 | $18.66 | 70,700 | $254.79 M |
| 09/09/2024 | $18.99 | $18.71 (-1.47%) | $18.99 | $18.39 | 51,300 | $254.92 M |
| 09/06/2024 | $19.14 | $18.85 (-1.52%) | $19.21 | $18.79 | 47,700 | $256.83 M |
| 09/05/2024 | $19.13 | $19.10 (-0.16%) | $19.29 | $18.97 | 45,445 | $260.24 M |
| 09/04/2024 | $19.03 | $19.01 (-0.11%) | $19.42 | $18.90 | 40,200 | $259.01 M |
| 09/03/2024 | $19.04 | $18.97 (-0.37%) | $19.04 | $18.86 | 46,600 | $258.46 M |
| 08/30/2024 | $18.96 | $19.04 (0.42%) | $19.26 | $18.85 | 58,400 | $259.42 M |
| 08/29/2024 | $18.85 | $18.83 (-0.11%) | $18.85 | $18.59 | 80,400 | $256.56 M |
| 08/28/2024 | $18.46 | $18.67 (1.14%) | $18.74 | $18.45 | 54,730 | $254.38 M |
| 08/27/2024 | $18.21 | $18.43 (1.21%) | $18.55 | $18.21 | 32,238 | $251.11 M |
| 08/26/2024 | $18.40 | $18.31 (-0.49%) | $18.50 | $18.30 | 50,200 | $249.47 M |
| 08/23/2024 | $17.90 | $18.21 (1.73%) | $18.27 | $17.68 | 42,629 | $248.11 M |
| 08/22/2024 | $17.80 | $17.76 (-0.22%) | $17.93 | $17.71 | 38,500 | $241.98 M |
| 08/21/2024 | $17.58 | $17.76 (1.02%) | $17.78 | $17.55 | 28,126 | $241.98 M |
| 08/20/2024 | $17.60 | $17.37 (-1.31%) | $17.60 | $17.32 | 20,537 | $236.67 M |
| 08/19/2024 | $17.41 | $17.52 (0.63%) | $17.55 | $17.30 | 25,501 | $238.71 M |
| 08/16/2024 | $17.23 | $17.30 (0.41%) | $17.49 | $17.23 | 29,734 | $235.71 M |
| 08/15/2024 | $17.26 | $17.24 (-0.12%) | $17.34 | $17.02 | 30,400 | $234.89 M |
| 08/14/2024 | $17.17 | $17.01 (-0.93%) | $17.25 | $16.92 | 24,100 | $231.76 M |
| 08/13/2024 | $16.97 | $17.13 (0.94%) | $17.16 | $16.74 | 31,500 | $233.40 M |
| 08/12/2024 | $16.89 | $16.84 (-0.3%) | $16.96 | $16.48 | 35,400 | $229.44 M |
| 08/09/2024 | $16.97 | $16.97 (0%) | $17.08 | $16.86 | 17,613 | $231.22 M |
| 08/08/2024 | $17.14 | $16.90 (-1.4%) | $17.38 | $16.88 | 46,500 | $230.26 M |
| 08/07/2024 | $17.27 | $16.94 (-1.91%) | $17.51 | $16.85 | 39,100 | $230.81 M |
| 08/06/2024 | $16.74 | $17.01 (1.61%) | $17.08 | $16.71 | 26,233 | $231.76 M |
| 08/05/2024 | $16.98 | $16.72 (-1.53%) | $16.98 | $16.45 | 62,428 | $227.81 M |
| 08/02/2024 | $16.95 | $17.34 (2.3%) | $17.39 | $16.81 | 47,700 | $236.26 M |
| 08/01/2024 | $17.31 | $17.17 (-0.81%) | $17.31 | $16.96 | 40,709 | $233.94 M |
| 07/31/2024 | $17.50 | $17.37 (-0.74%) | $17.54 | $17.30 | 39,028 | $236.67 M |
| 07/30/2024 | $17.37 | $17.42 (0.29%) | $17.42 | $17.12 | 41,408 | $237.35 M |
| 07/29/2024 | $17.26 | $17.24 (-0.12%) | $17.26 | $17.04 | 28,309 | $234.89 M |
| 07/26/2024 | $17.37 | $17.26 (-0.63%) | $17.47 | $17.13 | 35,401 | $235.17 M |
| 07/25/2024 | $17.18 | $17.16 (-0.12%) | $17.47 | $16.88 | 58,311 | $233.80 M |
| 07/24/2024 | $17.28 | $17.07 (-1.22%) | $17.39 | $17.07 | 42,600 | $232.58 M |
| 07/23/2024 | $17.27 | $17.28 (0.06%) | $17.51 | $17.27 | 54,000 | $235.44 M |
| 07/22/2024 | $16.92 | $17.27 (2.07%) | $17.44 | $16.87 | 51,800 | $235.30 M |
| 07/19/2024 | $16.91 | $16.80 (-0.65%) | $17.00 | $16.68 | 30,900 | $228.90 M |
| 07/18/2024 | $16.94 | $16.78 (-0.94%) | $17.10 | $16.64 | 46,449 | $228.63 M |
| 07/17/2024 | $16.55 | $16.93 (2.3%) | $17.00 | $16.55 | 52,937 | $230.67 M |
| 07/16/2024 | $16.43 | $16.65 (1.34%) | $16.65 | $16.41 | 52,700 | $226.86 M |
| 07/15/2024 | $16.09 | $16.27 (1.12%) | $16.44 | $16.09 | 42,225 | $221.68 M |
| 07/12/2024 | $15.89 | $15.95 (0.38%) | $16.01 | $15.84 | 42,600 | $217.26 M |
| 07/11/2024 | $15.25 | $15.73 (3.15%) | $15.80 | $15.25 | 80,049 | $214.26 M |
| 07/10/2024 | $15.00 | $15.10 (0.67%) | $15.15 | $14.94 | 49,746 | $205.68 M |
| 07/09/2024 | $14.99 | $15.00 (0.07%) | $15.10 | $14.91 | 36,449 | $204.32 M |
| 07/08/2024 | $15.10 | $15.09 (-0.07%) | $15.23 | $15.04 | 31,400 | $205.54 M |
| 07/05/2024 | $14.86 | $15.07 (1.41%) | $15.15 | $14.86 | 77,000 | $205.27 M |
| 07/03/2024 | $15.25 | $15.19 (-0.39%) | $15.37 | $15.12 | 17,800 | $206.91 M |
| 07/02/2024 | $15.30 | $15.29 (-0.07%) | $15.52 | $15.24 | 23,849 | $208.27 M |
| 07/01/2024 | $15.56 | $15.40 (-1.03%) | $15.68 | $15.30 | 53,400 | $209.77 M |