5 DAY PERFORMANCE
+3.78%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
-10.68%
YEAR-TO-DATE PERFORMANCE
-12.60%
1 YEAR PERFORMANCE
-13.73%
Alpine Income Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $14.60 | $14.66 (0.41%) | $15.00 | $14.60 | 82.48 K | $208.21 M |
| 08/13/2025 | $14.57 | $14.76 (1.3%) | $14.79 | $14.49 | 84.50 K | $209.63 M |
| 08/12/2025 | $14.36 | $14.49 (0.91%) | $14.52 | $14.23 | 66.30 K | $205.80 M |
| 08/11/2025 | $14.26 | $14.27 (0.07%) | $14.32 | $14.17 | 70.10 K | $202.67 M |
| 08/08/2025 | $14.13 | $14.14 (0.07%) | $14.26 | $14.07 | 58.90 K | $200.83 M |
| 08/07/2025 | $14.20 | $14.18 (-0.14%) | $14.38 | $14.05 | 40.55 K | $201.40 M |
| 08/06/2025 | $14.35 | $14.20 (-1.05%) | $14.37 | $14.17 | 63.42 K | $201.68 M |
| 08/05/2025 | $14.28 | $14.31 (0.21%) | $14.39 | $14.17 | 66.70 K | $203.24 M |
| 08/04/2025 | $14.17 | $14.33 (1.13%) | $14.41 | $14.15 | 68.02 K | $203.53 M |
| 08/01/2025 | $14.08 | $14.13 (0.36%) | $14.22 | $14.01 | 94.43 K | $200.69 M |
| 07/31/2025 | $14.01 | $14.05 (0.29%) | $14.16 | $13.96 | 98.90 K | $199.55 M |
| 07/30/2025 | $14.37 | $14.09 (-1.95%) | $14.45 | $14.02 | 93.62 K | $200.12 M |
| 07/29/2025 | $14.07 | $14.52 (3.2%) | $14.62 | $14.03 | 133.20 K | $206.22 M |
| 07/28/2025 | $14.32 | $13.96 (-2.51%) | $14.35 | $13.95 | 94.40 K | $198.27 M |
| 07/25/2025 | $14.61 | $14.28 (-2.26%) | $14.70 | $14.10 | 106.10 K | $202.82 M |
| 07/24/2025 | $14.35 | $14.46 (0.77%) | $14.58 | $14.27 | 88.13 K | $205.37 M |
| 07/23/2025 | $14.51 | $14.51 (0%) | $14.59 | $14.47 | 74.50 K | $206.08 M |
| 07/22/2025 | $14.43 | $14.56 (0.9%) | $14.68 | $14.43 | 100.86 K | $206.79 M |
| 07/21/2025 | $14.33 | $14.44 (0.77%) | $14.47 | $14.33 | 81.00 K | $205.09 M |
| 07/18/2025 | $14.29 | $14.30 (0.07%) | $14.38 | $14.07 | 137.70 K | $209.19 M |
| 07/17/2025 | $14.33 | $14.31 (-0.14%) | $14.43 | $14.24 | 114.90 K | $209.34 M |
| 07/16/2025 | $14.46 | $14.38 (-0.55%) | $14.56 | $14.24 | 110.84 K | $210.36 M |
| 07/15/2025 | $14.75 | $14.46 (-1.97%) | $14.76 | $14.33 | 137.01 K | $211.53 M |
| 07/14/2025 | $14.55 | $14.75 (1.37%) | $14.77 | $14.55 | 92.95 K | $215.78 M |
| 07/11/2025 | $14.51 | $14.59 (0.55%) | $14.67 | $14.41 | 189.80 K | $213.44 M |
| 07/10/2025 | $14.58 | $14.52 (-0.41%) | $14.66 | $14.51 | 83.50 K | $212.41 M |
| 07/09/2025 | $14.81 | $14.53 (-1.89%) | $14.89 | $14.52 | 56.10 K | $212.56 M |
| 07/08/2025 | $14.50 | $14.76 (1.79%) | $14.80 | $14.49 | 155.65 K | $215.92 M |
| 07/07/2025 | $14.62 | $14.53 (-0.62%) | $14.70 | $14.42 | 113.61 K | $212.56 M |
| 07/03/2025 | $14.62 | $14.64 (0.14%) | $14.73 | $14.58 | 54.92 K | $214.17 M |
| 07/02/2025 | $14.66 | $14.59 (-0.48%) | $14.71 | $14.56 | 79.13 K | $213.44 M |
| 07/01/2025 | $14.65 | $14.64 (-0.07%) | $14.94 | $14.62 | 117.31 K | $214.17 M |
| 06/30/2025 | $14.82 | $14.71 (-0.74%) | $14.87 | $14.65 | 86.10 K | $215.19 M |
| 06/27/2025 | $14.90 | $14.78 (-0.81%) | $14.94 | $14.68 | 192.90 K | $216.22 M |
| 06/26/2025 | $14.87 | $14.83 (-0.27%) | $15.01 | $14.68 | 79.73 K | $216.95 M |
| 06/25/2025 | $15.13 | $14.78 (-2.31%) | $15.13 | $14.75 | 55.90 K | $216.22 M |
| 06/24/2025 | $15.23 | $15.19 (-0.26%) | $15.32 | $15.07 | 40.71 K | $222.21 M |
| 06/23/2025 | $15.00 | $15.26 (1.73%) | $15.29 | $15.00 | 44.74 K | $223.24 M |
| 06/20/2025 | $15.11 | $15.00 (-0.73%) | $15.19 | $14.93 | 67.84 K | $219.43 M |
| 06/18/2025 | $15.01 | $15.05 (0.27%) | $15.15 | $14.97 | 48.85 K | $220.17 M |
| 06/17/2025 | $14.85 | $15.01 (1.08%) | $15.04 | $14.80 | 37.45 K | $219.58 M |
| 06/16/2025 | $14.85 | $14.88 (0.2%) | $15.00 | $14.74 | 70.31 K | $217.68 M |
| 06/13/2025 | $14.83 | $14.81 (-0.13%) | $14.90 | $14.70 | 77.01 K | $216.65 M |
| 06/12/2025 | $15.25 | $14.94 (-2.03%) | $15.39 | $14.93 | 75.10 K | $218.56 M |
| 06/11/2025 | $15.65 | $15.53 (-0.77%) | $15.70 | $15.43 | 93.15 K | $227.19 M |
| 06/10/2025 | $15.55 | $15.57 (0.13%) | $15.68 | $15.42 | 85.50 K | $227.77 M |
| 06/09/2025 | $15.36 | $15.45 (0.59%) | $15.48 | $15.23 | 84.35 K | $226.02 M |
| 06/06/2025 | $15.39 | $15.38 (-0.06%) | $15.47 | $15.16 | 56.84 K | $224.99 M |
| 06/05/2025 | $15.17 | $15.33 (1.05%) | $15.34 | $15.02 | 80.30 K | $224.26 M |
| 06/04/2025 | $15.44 | $15.22 (-1.42%) | $15.52 | $15.16 | 66.12 K | $222.65 M |
| 06/03/2025 | $15.40 | $15.50 (0.65%) | $15.53 | $15.33 | 60.10 K | $226.75 M |
| 06/02/2025 | $15.25 | $15.44 (1.25%) | $15.44 | $15.18 | 211.90 K | $225.87 M |
| 05/30/2025 | $15.33 | $15.32 (-0.07%) | $15.39 | $15.25 | 57.30 K | $224.12 M |
| 05/29/2025 | $15.19 | $15.35 (1.05%) | $15.37 | $15.16 | 93.94 K | $224.55 M |
| 05/28/2025 | $15.13 | $15.18 (0.33%) | $15.18 | $14.97 | 66.60 K | $222.07 M |
| 05/27/2025 | $14.90 | $15.12 (1.48%) | $15.14 | $14.85 | 59.63 K | $221.19 M |
| 05/23/2025 | $14.66 | $14.90 (1.64%) | $14.93 | $14.66 | 60.15 K | $217.97 M |
| 05/22/2025 | $14.80 | $14.81 (0.07%) | $14.95 | $14.77 | 51.03 K | $216.65 M |
| 05/21/2025 | $15.05 | $14.87 (-1.2%) | $15.05 | $14.81 | 55.63 K | $217.53 M |
| 05/20/2025 | $15.18 | $15.15 (-0.2%) | $15.27 | $15.11 | 46.39 K | $221.63 M |
| 05/19/2025 | $15.07 | $15.25 (1.19%) | $15.30 | $15.07 | 56.03 K | $223.09 M |
| 05/16/2025 | $15.05 | $15.24 (1.26%) | $15.28 | $15.05 | 74.69 K | $222.94 M |
| 05/15/2025 | $14.77 | $15.05 (1.9%) | $15.10 | $14.77 | 69.34 K | $220.17 M |
| 05/14/2025 | $15.05 | $14.77 (-1.86%) | $15.17 | $14.65 | 85.00 K | $216.07 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.
