Alpine Banks of Colorado (ALPIB)
OTCMKTS
· Delayed Price · Currency is USD
29.37
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Apr 17, 2025 | 29.65 | 30.00 | 29.65 | 30.00 | 29.79 | -0.83% | 525 |
| Apr 16, 2025 | 30.20 | 30.25 | 30.20 | 30.25 | 30.04 | 0.17% | 481 |
| Apr 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.99 | - | - |
| Apr 14, 2025 | 29.65 | 30.20 | 29.65 | 30.20 | 29.99 | - | 50 |
| Apr 11, 2025 | 30.02 | 30.20 | 30.02 | 30.20 | 29.99 | - | 2 |
| Apr 10, 2025 | 29.61 | 30.20 | 29.61 | 30.20 | 29.99 | - | 101 |
| Apr 9, 2025 | 29.58 | 30.25 | 29.58 | 30.20 | 29.99 | -0.17% | 3 |
| Apr 8, 2025 | 29.76 | 30.25 | 29.76 | 30.25 | 30.04 | - | 11 |
| Apr 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.04 | -0.82% | 100 |
| Apr 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | - | - |
| Apr 3, 2025 | 30.99 | 30.99 | 30.27 | 30.50 | 30.29 | -1.58% | 588 |
| Apr 2, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.78 | - | - |
| Apr 1, 2025 | 30.88 | 30.99 | 30.85 | 30.99 | 30.78 | -0.03% | 337 |
| Mar 31, 2025 | 31.11 | 31.28 | 30.01 | 31.00 | 30.79 | -0.48% | 3,523 |
| Mar 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 30.93 | - | - |
| Mar 27, 2025 | 31.17 | 31.39 | 31.14 | 31.15 | 30.93 | -1.42% | 1,301 |
| Mar 26, 2025 | 31.40 | 31.60 | 31.39 | 31.60 | 31.38 | - | 532 |
| Mar 25, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.38 | - | 22 |
| Mar 24, 2025 | 31.38 | 31.60 | 31.38 | 31.60 | 31.38 | 0.32% | 150 |
| Mar 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.28 | - | - |
| Mar 20, 2025 | 31.39 | 31.50 | 31.39 | 31.50 | 31.28 | -1.41% | 251 |
| Mar 19, 2025 | 31.35 | 31.95 | 31.35 | 31.95 | 31.73 | -0.13% | 3,001 |
| Mar 18, 2025 | 31.75 | 31.99 | 31.75 | 31.99 | 31.77 | -1.42% | 300 |
| Mar 17, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.22 | - | - |