PINE | AL INM PROP REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

AL INM PROP REIT (PINE)

NYSE

$18.31-$0.005 (-0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$322.6M
Market Cap
33.09%
1-Year Change
REIT - Retail
Industry

1 Month
-5.02%

Low Price$18.31

High Price$19.61
3 Months
-5.70%

Low Price$18.31

High Price$21.38
1 Year
+33.09%

Low Price$12.36

High Price$21.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	18.52	18.60	18.27	18.31	-0.97%	149,963
09/10/2026	18.70	18.75	18.44	18.49	-0.64%	100,305
09/10/2026	$0.32 Dividend
09/09/2026	19.03	19.51	18.47	18.61	-2.57%	314,559
09/08/2026	19.25	19.41	19.00	19.10	-1.12%	92,220
09/04/2026	19.15	19.44	19.15	19.32	+0.87%	95,189
09/03/2026	19.17	19.25	18.98	19.15	+0.15%	74,161
09/02/2026	19.28	19.35	19.02	19.12	-0.46%	101,413
09/01/2026	19.07	19.27	19.01	19.21	+0.41%	97,210
08/31/2026	19.13	19.18	18.90	19.13	-0.36%	105,389
08/28/2026	19.61	19.61	19.13	19.20	-0.56%	72,917
08/27/2026	19.28	19.50	19.20	19.31	-0.25%	82,207
08/26/2026	19.38	19.48	19.18	19.36	-0.10%	89,039
08/25/2026	19.66	19.75	19.23	19.38	-1.20%	78,743
08/24/2026	19.23	19.65	19.18	19.61	+2.05%	204,017
08/21/2026	19.42	19.42	19.03	19.22	-0.41%	109,871
08/20/2026	19.33	19.55	19.23	19.30	-0.91%	88,834
08/19/2026	19.27	19.48	19.22	19.48	+1.07%	123,238
08/18/2026	19.27	19.41	19.19	19.27	+0.05%	79,593
08/17/2026	19.30	19.34	19.10	19.26	-0.81%	70,162
08/14/2026	19.41	19.59	19.31	19.42	+0.36%	75,517
08/13/2026	19.32	19.63	19.26	19.35	+0.31%	94,663
08/12/2026	19.18	19.58	19.15	19.29	+0.05%	102,066
08/11/2026	19.11	19.28	18.97	19.28	+0.77%	96,944
08/10/2026	19.58	19.68	19.04	19.13	-2.60%	141,587
08/07/2026	19.48	19.74	19.42	19.64	+0.10%	89,625
08/06/2026	19.63	19.91	19.44	19.62	-0.15%	106,410
08/05/2026	19.71	19.88	19.39	19.65	-0.25%	112,892
08/04/2026	19.95	19.95	19.66	19.70	-1.23%	129,437
08/03/2026	20.03	20.45	19.79	19.95	+0.55%	156,245
07/31/2026	19.96	20.03	19.62	19.84	-0.59%	173,494
07/30/2026	20.11	20.15	19.70	19.96	-0.15%	150,088
07/29/2026	20.53	21.19	19.88	19.99	-0.39%	340,151
07/28/2026	20.18	20.18	19.42	20.06	-1.11%	244,458
07/27/2026	20.18	20.61	20.11	20.29	+0.73%	168,518
07/24/2026	20.77	21.07	20.05	20.14	-0.19%	212,270
07/23/2026	20.37	20.63	20.08	20.18	-1.68%	125,711
07/23/2026	$0.57 Earnings
07/22/2026	20.80	21.10	20.50	20.53	-1.83%	129,493
07/21/2026	20.54	20.98	20.53	20.91	+1.05%	141,583
07/20/2026	21.51	21.62	20.53	20.69	-3.22%	213,825
07/17/2026	20.84	21.51	20.84	21.38	+2.59%	221,909
07/16/2026	20.12	20.88	20.12	20.84	+4.02%	106,421
07/15/2026	20.65	20.83	20.03	20.04	-1.12%	121,723
07/14/2026	20.04	20.42	20.03	20.26	+1.28%	108,306
07/13/2026	20.12	20.39	19.99	20.01	-1.07%	128,456
07/10/2026	20.15	20.35	20.06	20.22	+0.59%	76,574
07/09/2026	20.18	20.34	19.87	20.10	+0.99%	91,850
07/08/2026	19.70	20.15	19.67	19.91	+1.05%	165,469
07/07/2026	20.20	20.55	19.70	19.70	-2.39%	150,072
07/06/2026	20.12	20.37	20.00	20.18	-0.44%	136,044
07/02/2026	20.57	20.69	20.15	20.27	-1.67%	122,165
07/01/2026	20.49	20.79	20.34	20.62	+1.01%	223,007
06/30/2026	20.33	20.57	20.28	20.41	-2.35%	201,159
06/29/2026	20.47	20.95	20.27	20.90	+2.26%	177,800
06/26/2026	19.94	20.84	19.91	20.44	+2.67%	604,218
06/25/2026	19.78	20.65	19.54	19.91	+0.35%	305,357
06/24/2026	19.29	20.14	19.17	19.84	+3.33%	169,351
06/23/2026	19.07	19.26	18.69	19.20	+1.40%	191,417
06/22/2026	18.81	19.09	18.70	18.93	+0.68%	155,527
06/18/2026	19.06	19.32	18.48	18.81	-0.47%	451,697
06/17/2026	19.66	19.87	18.72	18.90	-4.33%	285,345
06/16/2026	19.76	20.04	19.66	19.75	+0.55%	198,939
06/15/2026	19.86	19.96	19.61	19.64	-0.84%	129,168
06/12/2026	19.52	19.85	19.37	19.81	+2.03%	100,783
06/11/2026	19.66	19.80	19.34	19.42	-0.80%	82,340
06/11/2026	$0.30 Dividend
06/10/2026	19.22	19.68	19.19	19.57	+2.43%	184,191
06/09/2026	18.99	19.27	18.82	19.11	+1.39%	181,583
06/08/2026	19.08	19.14	18.79	18.85	-1.02%	121,831
06/05/2026	18.64	19.09	18.64	19.04	+2.13%	134,360
06/04/2026	18.66	18.80	18.40	18.64	+1.21%	85,818
06/03/2026	18.70	18.89	18.37	18.42	-2.11%	106,809
06/02/2026	18.54	18.92	18.54	18.82	+1.46%	111,965
06/01/2026	18.67	18.83	18.50	18.55	-0.62%	184,670
05/29/2026	18.98	19.16	18.63	18.66	-1.78%	105,808
05/28/2026	18.64	19.03	18.60	19.00	+1.45%	164,116
05/27/2026	19.00	19.05	18.67	18.73	-1.23%	111,708
05/26/2026	18.80	19.05	18.65	18.96	+1.50%	181,817
05/22/2026	18.48	18.68	18.26	18.68	+1.31%	147,916
05/21/2026	18.51	18.65	18.26	18.44	-0.37%	211,989
05/20/2026	18.51	18.65	18.40	18.51	0.00%	316,025
05/19/2026	18.37	18.67	18.35	18.51	+0.58%	179,032
05/18/2026	18.33	18.59	18.29	18.40	+1.44%	165,810
05/15/2026	18.30	18.52	18.08	18.14	-1.42%	99,472
05/14/2026	18.30	18.51	18.28	18.40	+0.53%	120,007
05/13/2026	18.45	18.59	18.21	18.30	-1.00%	117,663
05/12/2026	18.64	18.70	18.45	18.49	-0.31%	89,929
05/11/2026	18.81	18.89	18.44	18.55	-1.08%	149,280
05/08/2026	18.90	19.22	18.65	18.75	-1.43%	151,417
05/07/2026	18.85	19.29	18.61	19.02	+0.82%	215,539
05/06/2026	18.89	19.07	18.82	18.87	+0.15%	181,940
05/05/2026	19.03	19.09	18.76	18.84	-0.77%	208,794
05/04/2026	18.76	19.08	18.61	18.98	+1.82%	453,078
05/01/2026	18.31	18.75	18.30	18.64	+2.39%	241,142
04/30/2026	18.35	18.64	18.17	18.21	-1.52%	141,922
04/29/2026	18.52	19.17	18.36	18.49	-1.19%	178,890
04/28/2026	18.50	18.72	18.45	18.71	+1.47%	165,093
04/27/2026	19.40	19.40	18.34	18.44	-3.98%	171,773
04/24/2026	19.41	19.41	18.57	19.21	+0.86%	216,788