Alpine Banks of Colorado (ALPIB)
OTCMKTS · Delayed Price · Currency is USD
31.80
+0.35 (1.11%)
Sep 17, 2025, 3:59 PM EDT
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 12 |
| Aug 6, 2025 | 28.39 | 28.87 | 28.19 | 28.50 | 28.50 | -1.21% | 2,254 |
| Aug 5, 2025 | 28.27 | 28.85 | 28.00 | 28.85 | 28.85 | 2.20% | 1,354 |
| Aug 4, 2025 | 27.58 | 28.23 | 27.58 | 28.23 | 28.23 | 0.82% | 1,901 |
| Aug 1, 2025 | 27.79 | 28.00 | 27.40 | 28.00 | 28.00 | 0.81% | 19,766 |
| Jul 31, 2025 | 27.64 | 27.79 | 27.53 | 27.78 | 27.78 | 1.00% | 2,252 |
| Jul 30, 2025 | 27.64 | 27.64 | 27.36 | 27.50 | 27.50 | -0.51% | 1,553 |
| Jul 29, 2025 | 27.36 | 27.64 | 27.36 | 27.64 | 27.64 | - | 3 |
| Jul 28, 2025 | 27.50 | 27.64 | 27.50 | 27.64 | 27.64 | - | 251 |
| Jul 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | 6 |
| Jul 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | - |
| Jul 23, 2025 | 27.33 | 27.65 | 27.31 | 27.64 | 27.64 | -0.04% | 1,297 |
| Jul 22, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Jul 21, 2025 | 27.31 | 27.65 | 27.31 | 27.65 | 27.65 | 0.18% | 413 |
| Jul 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | - | 1 |
| Jul 17, 2025 | 27.52 | 27.60 | 27.26 | 27.60 | 27.39 | -0.79% | 327 |
| Jul 16, 2025 | 27.83 | 27.83 | 27.60 | 27.82 | 27.61 | -0.04% | 706 |
| Jul 15, 2025 | 27.74 | 27.83 | 27.74 | 27.83 | 27.62 | 0.32% | 1,000 |
| Jul 14, 2025 | 27.42 | 27.74 | 27.41 | 27.74 | 27.53 | 0.04% | 251 |
| Jul 11, 2025 | 27.41 | 27.73 | 27.41 | 27.73 | 27.52 | - | 185 |
| Jul 10, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.52 | - | - |
| Jul 9, 2025 | 27.45 | 27.73 | 27.45 | 27.73 | 27.52 | - | 401 |