Alpine Banks of Colorado (ALPIB)
OTCMKTS
· Delayed Price · Currency is USD
27.39
+0.17 (0.62%)
Jul 2, 2025, 4:00 PM EDT
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - | - |
| Jul 2, 2025 | 27.23 | 27.39 | 27.23 | 27.39 | 27.39 | 0.62% | 300 |
| Jul 1, 2025 | 27.10 | 27.22 | 26.84 | 27.22 | 27.22 | 0.89% | 603 |
| Jun 30, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Jun 27, 2025 | 26.98 | 26.99 | 26.75 | 26.98 | 26.98 | -0.04% | 998 |
| Jun 26, 2025 | 26.74 | 26.99 | 26.74 | 26.99 | 26.99 | 0.97% | 664 |
| Jun 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.04% | 250 |
| Jun 24, 2025 | 26.40 | 26.74 | 26.40 | 26.74 | 26.74 | 0.91% | 76 |
| Jun 23, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | - | 400 |
| Jun 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jun 18, 2025 | 26.70 | 26.74 | 26.40 | 26.50 | 26.50 | - | 5,012 |
| Jun 17, 2025 | 26.33 | 26.50 | 26.33 | 26.50 | 26.50 | -0.38% | 651 |
| Jun 16, 2025 | 26.74 | 26.74 | 26.57 | 26.60 | 26.60 | -1.39% | 1,612 |
| Jun 13, 2025 | 27.25 | 27.25 | 26.84 | 26.98 | 26.98 | -1.01% | 501 |
| Jun 12, 2025 | 27.64 | 27.64 | 26.99 | 27.25 | 27.25 | -1.98% | 2,118 |
| Jun 11, 2025 | 27.50 | 27.88 | 27.18 | 27.80 | 27.80 | -0.29% | 481 |
| Jun 10, 2025 | 27.59 | 28.00 | 27.59 | 27.88 | 27.88 | -0.61% | 651 |
| Jun 9, 2025 | 28.25 | 28.25 | 28.05 | 28.05 | 28.05 | -0.18% | 350 |
| Jun 6, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.39% | 250 |
| Jun 5, 2025 | 28.25 | 28.25 | 28.10 | 28.21 | 28.21 | -0.63% | 551 |
| Jun 4, 2025 | 28.90 | 28.90 | 28.27 | 28.39 | 28.39 | 0.39% | 162 |
| Jun 3, 2025 | 28.90 | 28.90 | 28.28 | 28.28 | 28.28 | -2.15% | 151 |
| Jun 2, 2025 | 28.95 | 28.95 | 28.28 | 28.90 | 28.90 | -0.34% | 313 |
| May 30, 2025 | 28.52 | 29.00 | 28.50 | 29.00 | 29.00 | -1.26% | 301 |
| May 29, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | 4 |
| May 28, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - | - |
| May 27, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 2.72% | 1 |
| May 23, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.33% | 100 |
| May 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| May 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| May 20, 2025 | 28.40 | 28.50 | 28.31 | 28.50 | 28.50 | - | 172 |
| May 19, 2025 | 28.52 | 28.52 | 28.50 | 28.50 | 28.50 | -0.04% | 300 |
| May 16, 2025 | 29.00 | 29.00 | 28.51 | 28.51 | 28.51 | -0.42% | 491 |
| May 15, 2025 | 28.90 | 28.90 | 28.63 | 28.63 | 28.63 | -0.76% | 387 |
| May 14, 2025 | 29.40 | 29.40 | 28.85 | 28.85 | 28.85 | -2.02% | 1,131 |
| May 13, 2025 | 29.50 | 29.68 | 29.21 | 29.45 | 29.45 | -0.13% | 326 |
| May 12, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.05% | 10 |
| May 9, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 0.68% | 101 |
| May 8, 2025 | 29.43 | 29.43 | 29.30 | 29.30 | 29.30 | -1.35% | 210 |
| May 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| May 6, 2025 | 29.70 | 29.70 | 29.63 | 29.70 | 29.70 | -0.67% | 205 |
| May 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| May 2, 2025 | 29.45 | 29.90 | 29.45 | 29.90 | 29.90 | 0.57% | 101 |
| May 1, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.56% | 10 |
| Apr 30, 2025 | 29.42 | 29.90 | 29.42 | 29.90 | 29.90 | 0.03% | 2 |
| Apr 29, 2025 | 29.47 | 30.24 | 29.38 | 29.89 | 29.89 | -1.16% | 1,996 |
| Apr 28, 2025 | 29.48 | 30.24 | 29.47 | 30.24 | 30.24 | - | 149 |
| Apr 25, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | 230 |
| Apr 24, 2025 | 30.00 | 30.24 | 29.82 | 30.24 | 30.24 | 0.80% | 107 |
| Apr 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |