Alpine Banks of Colorado (ALPIB)
OTCMKTS
· Delayed Price · Currency is USD
30.24
+0.24 (0.80%)
Apr 24, 2025, 12:41 PM EDT
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 14, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.22 | - | - |
| Mar 13, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.22 | - | - |
| Mar 12, 2025 | 31.65 | 32.45 | 31.14 | 32.45 | 32.22 | -0.12% | 4,485 |
| Mar 11, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.26 | - | - |
| Mar 10, 2025 | 31.16 | 32.49 | 31.15 | 32.49 | 32.26 | -0.03% | 123 |
| Mar 7, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.27 | - | - |
| Mar 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.27 | - | - |
| Mar 5, 2025 | 31.17 | 32.50 | 31.17 | 32.50 | 32.27 | - | 200 |
| Mar 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.27 | - | - |
| Mar 3, 2025 | 31.75 | 32.50 | 31.75 | 32.50 | 32.27 | 3.01% | 301 |
| Feb 28, 2025 | 31.54 | 31.55 | 31.50 | 31.55 | 31.33 | -2.92% | 700 |
| Feb 27, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.27 | 2.20% | 10 |
| Feb 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.58 | - | - |
| Feb 25, 2025 | 31.99 | 31.99 | 31.55 | 31.80 | 31.58 | -0.59% | 686 |
| Feb 24, 2025 | 31.82 | 31.99 | 31.82 | 31.99 | 31.77 | -1.54% | 51 |
| Feb 21, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.26 | - | - |
| Feb 20, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.26 | - | 52 |
| Feb 19, 2025 | 31.97 | 32.49 | 31.97 | 32.49 | 32.26 | - | 2 |
| Feb 18, 2025 | 31.84 | 32.49 | 31.84 | 32.49 | 32.26 | 1.47% | 7 |
| Feb 14, 2025 | 32.02 | 32.02 | 31.55 | 32.02 | 31.80 | -1.45% | 301 |
| Feb 13, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.26 | - | - |
| Feb 12, 2025 | 32.01 | 32.49 | 32.01 | 32.49 | 32.26 | 1.85% | 349 |
| Feb 11, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | -0.25% | 101 |