Alpine Income Property Trust, Inc.
PINENYSEReal Estate● Active
$19.46
$-0.20(-1.02%)
Market Cap$321570837
P/E Ratio—
52W High$20.8
52W Low$13.1
Alpine Income Property Trust, Inc.（PINE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pine · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.07
Jan 4, 2022
-7.6% from here
5-Year Low5Y
$13.10
Oct 13, 2025
+48.5% from low
IPO Priceadj.
$19.00
Nov 22, 2019
+2.4% since IPO
1 Year Ago
$15.45
Jun 9, 2025
+26.0% in 1Y
5 Years Ago
$18.87
Jun 9, 2021
+3.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PINE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.70 | $19.76 | $19.40 | $19.46 | $19.46 | 121K | -1.22% |
| Jun 5, 2026 | $19.25 | $19.72 | $19.25 | $19.66 | $19.66 | 134K | +2.13% |
| Jun 4, 2026 | $19.27 | $19.41 | $19.00 | $19.25 | $19.25 | 86K | -0.10% |
| Jun 3, 2026 | $19.31 | $19.50 | $18.97 | $19.02 | $19.02 | 107K | -1.50% |
| Jun 2, 2026 | $19.14 | $19.54 | $19.14 | $19.43 | $19.43 | 112K | +1.52% |
| Jun 1, 2026 | $19.28 | $19.44 | $19.10 | $19.15 | $19.15 | 185K | -0.67% |
| May 29, 2026 | $19.60 | $19.78 | $19.24 | $19.27 | $19.27 | 106K | -1.68% |
| May 28, 2026 | $19.25 | $19.65 | $19.21 | $19.62 | $19.62 | 164K | +1.92% |
| May 27, 2026 | $19.62 | $19.67 | $19.28 | $19.34 | $19.34 | 112K | -1.43% |
| May 26, 2026 | $19.41 | $19.67 | $19.26 | $19.58 | $19.58 | 182K | +0.88% |
| May 22, 2026 | $19.08 | $19.29 | $18.85 | $19.29 | $19.29 | 148K | +1.10% |
| May 21, 2026 | $19.11 | $19.26 | $18.85 | $19.04 | $19.04 | 212K | -0.37% |
| May 20, 2026 | $19.11 | $19.26 | $19.00 | $19.11 | $19.11 | 316K | +0.00% |
| May 19, 2026 | $18.97 | $19.28 | $18.94 | $19.11 | $19.11 | 179K | +0.74% |
| May 18, 2026 | $18.93 | $19.19 | $18.89 | $19.00 | $19.00 | 166K | +0.37% |
| May 15, 2026 | $18.89 | $19.12 | $18.67 | $18.73 | $18.73 | 100K | -0.85% |
| May 14, 2026 | $18.89 | $19.11 | $18.88 | $19.00 | $19.00 | 120K | +0.58% |
| May 13, 2026 | $19.05 | $19.19 | $18.80 | $18.90 | $18.90 | 118K | -0.79% |
| May 12, 2026 | $19.25 | $19.31 | $19.05 | $19.09 | $19.09 | 90K | -0.83% |
| May 11, 2026 | $19.42 | $19.50 | $19.04 | $19.15 | $19.15 | 149K | -1.39% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PINE
Jan 1 → Dec 31 · 6 years2026+16.3%$16.73 → $19.46
+16.3%
2025-0.9%$16.87 → $16.72
-0.9%
2024+0.1%$16.77 → $16.79
+0.1%
2023-12.2%$19.25 → $16.91
-12.2%
2022-4.8%$20.04 → $19.08
-4.8%
2021+8.6%$18.46 → $20.04
+8.6%
Best Year2026 · +16.3%
Worst Year2023 · -12.2%
Positive Years3 / 6
Avg Annual Return+1.2%
6Y Total Return+5.4%
6Y CAGR~+0.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in PINE?
If you invested $1,000 in PINE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,024
Total Return+2.4%
CAGR~+0.3% / yr
Profit+$24
Based on Nov 22, 2019 · $19.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alpine Income Property Trust, Inc.（PINE）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PINE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PINE 历史股价FMP 日线复权 OHLCV