Alpine Banks of Colorado (ALPIB)
OTCMKTS · Delayed Price · Currency is USD
33.59
-0.01 (-0.03%)
Oct 17, 2025, 4:00 PM EDT
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 33.00 | 33.59 | 33.00 | 33.59 | 33.59 | -0.03% | 401 |
| Oct 16, 2025 | 33.90 | 33.90 | 33.00 | 33.60 | 33.60 | -0.88% | 2,170 |
| Oct 15, 2025 | 33.40 | 33.90 | 33.19 | 33.90 | 33.90 | - | 3,716 |
| Oct 14, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.19% | 15 |
| Oct 13, 2025 | 32.90 | 33.50 | 32.50 | 33.50 | 33.50 | 1.58% | 5,106 |
| Oct 10, 2025 | 32.34 | 32.98 | 32.30 | 32.98 | 32.98 | 0.24% | 2,943 |
| Oct 9, 2025 | 32.29 | 32.90 | 32.29 | 32.90 | 32.90 | 1.46% | 404 |
| Oct 8, 2025 | 32.65 | 32.65 | 32.43 | 32.43 | 32.43 | 1.14% | 28 |
| Oct 7, 2025 | 31.79 | 32.06 | 31.79 | 32.06 | 32.06 | 0.94% | 19,234 |
| Oct 6, 2025 | 31.60 | 31.80 | 31.58 | 31.76 | 31.76 | 0.60% | 33,801 |
| Oct 3, 2025 | 31.56 | 31.60 | 31.56 | 31.57 | 31.57 | -0.41% | 1,625 |
| Oct 2, 2025 | 31.40 | 31.75 | 31.34 | 31.70 | 31.70 | -0.28% | 3,507 |
| Oct 1, 2025 | 31.79 | 31.79 | 31.41 | 31.79 | 31.79 | 0.44% | 5,508 |
| Sep 30, 2025 | 31.69 | 31.69 | 31.59 | 31.65 | 31.65 | 1.05% | 2,615 |
| Sep 29, 2025 | 31.75 | 31.75 | 31.32 | 31.32 | 31.32 | -1.35% | 1,597 |
| Sep 26, 2025 | 31.76 | 31.76 | 31.33 | 31.75 | 31.75 | 0.09% | 2,706 |
| Sep 25, 2025 | 31.64 | 31.72 | 31.64 | 31.72 | 31.72 | -0.22% | 354 |
| Sep 24, 2025 | 31.80 | 31.80 | 31.60 | 31.79 | 31.79 | 0.60% | 11 |
| Sep 23, 2025 | 31.84 | 31.84 | 30.85 | 31.60 | 31.60 | -0.60% | 7,959 |
| Sep 22, 2025 | 31.80 | 31.80 | 31.60 | 31.79 | 31.79 | -0.14% | 1,525 |
| Sep 19, 2025 | 31.97 | 31.97 | 31.83 | 31.83 | 31.83 | -0.05% | 173 |
| Sep 18, 2025 | 31.79 | 31.85 | 31.79 | 31.85 | 31.85 | 0.16% | 1,150 |
| Sep 17, 2025 | 31.42 | 31.85 | 31.42 | 31.80 | 31.80 | 1.11% | 2,087 |
| Sep 16, 2025 | 31.50 | 31.99 | 31.35 | 31.45 | 31.45 | -1.48% | 54,843 |
| Sep 15, 2025 | 31.99 | 31.99 | 31.34 | 31.92 | 31.92 | 0.54% | 10,618 |
| Sep 12, 2025 | 31.30 | 31.75 | 31.22 | 31.75 | 31.75 | 1.44% | 3,917 |
| Sep 11, 2025 | 30.67 | 31.65 | 30.64 | 31.30 | 31.30 | 1.85% | 42,850 |
| Sep 10, 2025 | 30.95 | 30.95 | 30.38 | 30.73 | 30.73 | 0.26% | 1,012 |
| Sep 9, 2025 | 30.38 | 30.75 | 30.38 | 30.65 | 30.65 | 0.88% | 1,300 |
| Sep 8, 2025 | 29.21 | 30.48 | 29.21 | 30.38 | 30.38 | 4.06% | 5,870 |
| Sep 5, 2025 | 29.16 | 29.21 | 29.02 | 29.20 | 29.20 | - | 2,328 |
| Sep 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.62% | 10 |
| Sep 3, 2025 | 28.80 | 29.12 | 28.77 | 29.02 | 29.02 | 0.94% | 2,658 |
| Sep 2, 2025 | 28.85 | 29.21 | 28.50 | 28.75 | 28.75 | -0.19% | 988 |
| Aug 29, 2025 | 29.16 | 29.16 | 28.55 | 28.81 | 28.81 | -0.16% | 131 |
| Aug 28, 2025 | 28.64 | 29.16 | 28.55 | 28.85 | 28.85 | -1.27% | 603 |
| Aug 27, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.03% | 10 |
| Aug 26, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Aug 25, 2025 | 29.00 | 29.42 | 28.60 | 29.23 | 29.23 | -0.65% | 3,822 |
| Aug 22, 2025 | 29.25 | 29.42 | 29.25 | 29.42 | 29.42 | - | 450 |
| Aug 21, 2025 | 29.25 | 29.42 | 28.94 | 29.42 | 29.42 | 0.24% | 3,702 |
| Aug 20, 2025 | 29.00 | 29.35 | 28.71 | 29.35 | 29.35 | 0.38% | 2,076 |
| Aug 19, 2025 | 29.01 | 29.24 | 29.00 | 29.24 | 29.24 | 0.83% | 750 |
| Aug 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 15, 2025 | 29.25 | 29.40 | 28.75 | 29.00 | 29.00 | -0.85% | 4,280 |
| Aug 14, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.52% | 100 |
| Aug 13, 2025 | 28.90 | 29.10 | 28.85 | 29.10 | 29.10 | 1.22% | 8,600 |
| Aug 12, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.45% | 250 |
| Aug 11, 2025 | 28.50 | 28.88 | 28.50 | 28.88 | 28.88 | 1.33% | 276 |
| Aug 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |