5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-6.74%
3 MONTH PERFORMANCE
-5.89%
6 MONTH PERFORMANCE
-13.51%
YEAR-TO-DATE PERFORMANCE
-7.74%
1 YEAR PERFORMANCE
+3.75%
Alpine Income Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.46 | $15.45 (-0.06%) | $15.68 | $15.28 | 78,446 | $226.02 M |
| 04/29/2025 | $15.38 | $15.57 (1.24%) | $15.73 | $15.38 | 84,248 | $227.77 M |
| 04/28/2025 | $15.49 | $15.40 (-0.58%) | $15.63 | $15.24 | 101,528 | $225.29 M |
| 04/25/2025 | $15.80 | $15.48 (-2.03%) | $15.95 | $14.92 | 174,524 | $226.46 M |
| 04/24/2025 | $16.34 | $16.28 (-0.37%) | $16.44 | $16.26 | 51,911 | $238.16 M |
| 04/23/2025 | $16.65 | $16.34 (-1.86%) | $16.65 | $16.33 | 51,300 | $239.04 M |
| 04/22/2025 | $16.55 | $16.57 (0.12%) | $16.68 | $16.39 | 56,946 | $242.40 M |
| 04/21/2025 | $16.42 | $16.45 (0.18%) | $16.55 | $16.26 | 60,208 | $240.65 M |
| 04/17/2025 | $16.34 | $16.47 (0.8%) | $16.62 | $16.34 | 78,110 | $237.79 M |
| 04/16/2025 | $16.20 | $16.41 (1.3%) | $16.60 | $16.16 | 110,200 | $236.92 M |
| 04/15/2025 | $16.05 | $16.14 (0.56%) | $16.36 | $16.05 | 85,939 | $233.02 M |
| 04/14/2025 | $15.56 | $15.92 (2.31%) | $16.04 | $15.55 | 79,532 | $229.85 M |
| 04/11/2025 | $15.18 | $15.43 (1.65%) | $15.48 | $15.00 | 72,708 | $222.77 M |
| 04/10/2025 | $15.40 | $15.28 (-0.78%) | $15.93 | $15.08 | 110,937 | $220.61 M |
| 04/09/2025 | $15.04 | $15.60 (3.72%) | $15.99 | $14.51 | 141,700 | $225.23 M |
| 04/08/2025 | $15.61 | $15.19 (-2.69%) | $15.79 | $15.08 | 119,325 | $219.31 M |
| 04/07/2025 | $15.96 | $15.48 (-3.01%) | $16.47 | $15.40 | 117,649 | $223.49 M |
| 04/04/2025 | $16.33 | $16.28 (-0.31%) | $16.63 | $16.00 | 78,654 | $235.04 M |
| 04/03/2025 | $16.54 | $16.49 (-0.3%) | $16.84 | $16.47 | 70,342 | $238.08 M |
| 04/02/2025 | $17.04 | $16.73 (-1.82%) | $17.11 | $16.66 | 51,000 | $241.54 M |
| 04/01/2025 | $16.76 | $17.13 (2.21%) | $17.32 | $16.57 | 202,303 | $247.32 M |
| 03/31/2025 | $16.64 | $16.72 (0.48%) | $16.83 | $16.61 | 96,341 | $241.40 M |
| 03/28/2025 | $16.57 | $16.61 (0.24%) | $16.65 | $16.50 | 54,800 | $239.81 M |
| 03/27/2025 | $16.54 | $16.48 (-0.36%) | $16.65 | $16.47 | 41,647 | $237.93 M |
| 03/26/2025 | $16.39 | $16.50 (0.67%) | $16.52 | $16.35 | 45,217 | $238.22 M |
| 03/25/2025 | $16.36 | $16.32 (-0.24%) | $16.43 | $16.22 | 70,400 | $235.62 M |
| 03/24/2025 | $16.30 | $16.40 (0.61%) | $16.50 | $16.26 | 54,617 | $236.78 M |
| 03/21/2025 | $16.35 | $16.21 (-0.86%) | $16.37 | $16.14 | 136,400 | $234.03 M |
| 03/20/2025 | $16.35 | $16.45 (0.61%) | $16.53 | $16.29 | 50,300 | $237.50 M |
| 03/19/2025 | $16.38 | $16.44 (0.37%) | $16.54 | $16.29 | 72,100 | $237.35 M |
| 03/18/2025 | $16.25 | $16.32 (0.43%) | $16.43 | $16.20 | 55,118 | $235.62 M |
| 03/17/2025 | $16.06 | $16.21 (0.93%) | $16.42 | $16.06 | 63,504 | $234.03 M |
| 03/14/2025 | $15.80 | $16.17 (2.34%) | $16.20 | $15.80 | 89,100 | $233.46 M |
| 03/13/2025 | $15.75 | $15.78 (0.19%) | $16.05 | $15.71 | 77,900 | $227.82 M |
| 03/12/2025 | $16.09 | $16.09 (0%) | $16.29 | $15.87 | 117,187 | $232.30 M |
| 03/11/2025 | $16.42 | $16.08 (-2.07%) | $16.64 | $16.05 | 98,100 | $232.16 M |
| 03/10/2025 | $16.60 | $16.36 (-1.45%) | $16.76 | $16.35 | 84,600 | $236.20 M |
| 03/07/2025 | $16.54 | $16.58 (0.24%) | $16.69 | $16.50 | 53,608 | $239.37 M |
| 03/06/2025 | $16.28 | $16.56 (1.72%) | $16.62 | $16.23 | 68,700 | $239.09 M |
| 03/05/2025 | $16.29 | $16.40 (0.68%) | $16.51 | $16.29 | 58,793 | $236.78 M |
| 03/04/2025 | $16.42 | $16.44 (0.12%) | $16.62 | $16.35 | 57,800 | $237.35 M |
| 03/03/2025 | $16.49 | $16.58 (0.55%) | $16.72 | $16.49 | 105,814 | $239.37 M |
| 02/28/2025 | $16.52 | $16.58 (0.36%) | $16.62 | $16.46 | 62,700 | $239.37 M |
| 02/27/2025 | $16.52 | $16.53 (0.06%) | $16.74 | $16.52 | 45,023 | $238.65 M |
| 02/26/2025 | $16.56 | $16.59 (0.18%) | $16.63 | $16.48 | 62,500 | $239.52 M |
| 02/25/2025 | $16.64 | $16.58 (-0.36%) | $16.75 | $16.58 | 77,924 | $239.37 M |
| 02/24/2025 | $16.55 | $16.56 (0.06%) | $16.72 | $16.54 | 60,315 | $239.09 M |
| 02/21/2025 | $16.54 | $16.47 (-0.42%) | $16.64 | $16.43 | 73,286 | $237.79 M |
| 02/20/2025 | $16.39 | $16.44 (0.31%) | $16.53 | $16.39 | 64,628 | $237.35 M |
| 02/19/2025 | $16.49 | $16.44 (-0.3%) | $16.55 | $16.43 | 45,604 | $237.35 M |
| 02/18/2025 | $16.43 | $16.50 (0.43%) | $16.56 | $16.38 | 69,900 | $238.22 M |
| 02/14/2025 | $16.58 | $16.43 (-0.9%) | $16.63 | $16.41 | 54,800 | $237.21 M |
| 02/13/2025 | $16.44 | $16.50 (0.36%) | $16.65 | $16.39 | 93,300 | $238.22 M |
| 02/12/2025 | $16.25 | $16.44 (1.17%) | $16.91 | $16.20 | 137,143 | $237.35 M |
| 02/11/2025 | $15.86 | $16.09 (1.45%) | $16.15 | $15.86 | 102,425 | $232.30 M |
| 02/10/2025 | $16.19 | $16.03 (-0.99%) | $16.22 | $15.80 | 152,500 | $231.43 M |
| 02/07/2025 | $16.55 | $16.22 (-1.99%) | $16.62 | $16.00 | 252,000 | $234.18 M |
| 02/06/2025 | $17.28 | $17.20 (-0.46%) | $17.40 | $17.17 | 100,569 | $248.33 M |
| 02/05/2025 | $17.11 | $17.32 (1.23%) | $17.39 | $17.07 | 58,488 | $250.06 M |
| 02/04/2025 | $16.90 | $17.07 (1.01%) | $17.08 | $16.74 | 68,928 | $246.45 M |
| 02/03/2025 | $16.74 | $17.00 (1.55%) | $17.14 | $16.64 | 147,400 | $245.44 M |
| 01/31/2025 | $16.38 | $16.86 (2.93%) | $16.89 | $16.38 | 126,037 | $243.42 M |
| 01/30/2025 | $16.49 | $16.46 (-0.18%) | $16.60 | $16.36 | 93,709 | $237.64 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.
