-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
-4.49% -
3 MONTH PERFORMANCE
+1.97% -
6 MONTH PERFORMANCE
+11.36% -
YEAR-TO-DATE PERFORMANCE
+4.32% -
1 YEAR PERFORMANCE
+10.11%
Alpine Income Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.59 | $17.66 (0.4%) | $17.68 | $17.36 | 71,987 | $242.72 M |
| 11/15/2024 | $17.80 | $17.64 (-0.9%) | $17.84 | $17.59 | 61,700 | $242.45 M |
| 11/14/2024 | $17.63 | $17.71 (0.45%) | $18.10 | $17.59 | 61,400 | $243.41 M |
| 11/13/2024 | $18.04 | $17.73 (-1.72%) | $18.09 | $17.70 | 73,806 | $243.69 M |
| 11/12/2024 | $17.95 | $17.90 (-0.28%) | $18.05 | $17.82 | 115,033 | $246.02 M |
| 11/11/2024 | $18.07 | $17.92 (-0.83%) | $18.07 | $17.74 | 116,811 | $246.30 M |
| 11/08/2024 | $17.82 | $17.98 (0.9%) | $17.98 | $17.72 | 144,634 | $247.12 M |
| 11/07/2024 | $17.98 | $17.74 (-1.33%) | $18.15 | $17.68 | 116,000 | $243.82 M |
| 11/06/2024 | $18.46 | $17.98 (-2.6%) | $18.57 | $17.82 | 105,706 | $247.12 M |
| 11/05/2024 | $17.62 | $18.00 (2.16%) | $18.00 | $17.61 | 41,600 | $247.40 M |
| 11/04/2024 | $17.69 | $17.77 (0.45%) | $17.90 | $17.46 | 59,700 | $244.24 M |
| 11/01/2024 | $17.64 | $17.66 (0.11%) | $17.72 | $17.58 | 71,718 | $242.72 M |
| 10/31/2024 | $17.91 | $17.53 (-2.12%) | $17.99 | $17.52 | 49,823 | $240.94 M |
| 10/30/2024 | $17.97 | $17.91 (-0.33%) | $18.22 | $17.86 | 60,226 | $246.16 M |
| 10/29/2024 | $17.74 | $17.95 (1.18%) | $17.96 | $17.63 | 56,400 | $246.71 M |
| 10/28/2024 | $17.97 | $17.73 (-1.34%) | $18.07 | $17.71 | 59,537 | $243.69 M |
| 10/25/2024 | $18.33 | $17.83 (-2.73%) | $18.38 | $17.83 | 57,855 | $245.06 M |
| 10/24/2024 | $18.27 | $18.26 (-0.05%) | $18.50 | $18.20 | 73,549 | $250.97 M |
| 10/23/2024 | $18.12 | $18.20 (0.44%) | $18.34 | $18.12 | 85,500 | $250.15 M |
| 10/22/2024 | $18.28 | $18.17 (-0.6%) | $18.37 | $18.13 | 68,100 | $249.73 M |
| 10/21/2024 | $18.68 | $18.33 (-1.87%) | $18.73 | $18.27 | 80,705 | $251.93 M |
| 10/18/2024 | $18.35 | $18.47 (0.65%) | $18.75 | $17.96 | 203,908 | $253.86 M |
| 10/17/2024 | $17.99 | $17.67 (-1.78%) | $17.99 | $17.65 | 79,332 | $242.86 M |
| 10/16/2024 | $17.42 | $17.90 (2.76%) | $17.99 | $17.42 | 91,401 | $246.02 M |
| 10/15/2024 | $17.12 | $17.25 (0.76%) | $17.39 | $17.12 | 109,863 | $237.09 M |
| 10/14/2024 | $17.73 | $17.20 (-2.99%) | $17.78 | $17.17 | 94,300 | $236.40 M |
| 10/11/2024 | $17.40 | $17.90 (2.87%) | $17.98 | $17.40 | 121,227 | $243.89 M |
| 10/10/2024 | $17.27 | $17.35 (0.46%) | $17.38 | $17.12 | 67,245 | $236.39 M |
| 10/09/2024 | $17.45 | $17.35 (-0.57%) | $17.55 | $17.34 | 138,347 | $236.39 M |
| 10/08/2024 | $17.44 | $17.50 (0.34%) | $17.63 | $17.41 | 88,300 | $238.44 M |
| 10/07/2024 | $17.56 | $17.36 (-1.14%) | $17.56 | $17.31 | 71,220 | $236.53 M |
| 10/04/2024 | $17.39 | $17.57 (1.04%) | $17.61 | $17.28 | 82,407 | $239.39 M |
| 10/03/2024 | $17.66 | $17.34 (-1.81%) | $17.67 | $17.29 | 81,600 | $236.26 M |
| 10/02/2024 | $17.96 | $17.70 (-1.45%) | $18.15 | $17.68 | 58,544 | $241.16 M |
| 10/01/2024 | $18.17 | $18.05 (-0.66%) | $18.24 | $18.01 | 69,300 | $245.93 M |
| 09/30/2024 | $18.30 | $18.20 (-0.55%) | $18.40 | $18.04 | 88,700 | $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 |