Alpine Banks of Colorado (ALPIB)
OTCMKTS · Delayed Price · Currency is USD
41.75
-0.25 (-0.60%)
At close: Dec 19, 2025
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 42.00 | 42.00 | 41.25 | 41.75 | 41.75 | -0.60% | 5,856 |
| Dec 18, 2025 | 41.10 | 42.00 | 40.85 | 42.00 | 42.00 | 1.94% | 1,120 |
| Dec 17, 2025 | 41.31 | 41.50 | 40.97 | 41.20 | 41.20 | -0.79% | 3,751 |
| Dec 16, 2025 | 41.53 | 41.53 | 41.09 | 41.53 | 41.53 | - | 603 |
| Dec 15, 2025 | 40.78 | 41.53 | 39.88 | 41.53 | 41.53 | 5.81% | 873 |
| Dec 12, 2025 | 38.00 | 40.00 | 38.00 | 39.25 | 39.25 | 3.29% | 2,151 |
| Dec 11, 2025 | 38.00 | 38.00 | 37.75 | 38.00 | 38.00 | - | 1,758 |
| Dec 10, 2025 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | 1.84% | 2,083 |
| Dec 9, 2025 | 37.25 | 37.40 | 37.24 | 37.31 | 37.31 | 0.17% | 4,429 |
| Dec 8, 2025 | 37.10 | 37.25 | 37.10 | 37.25 | 37.25 | - | 1,651 |
| Dec 5, 2025 | 37.25 | 37.25 | 37.10 | 37.25 | 37.25 | - | 1,500 |
| Dec 4, 2025 | 37.05 | 37.25 | 37.00 | 37.25 | 37.25 | - | 1,600 |
| Dec 3, 2025 | 37.23 | 37.25 | 37.23 | 37.25 | 37.25 | 0.05% | 502 |
| Dec 2, 2025 | 37.17 | 37.23 | 37.00 | 37.23 | 37.23 | - | 735 |
| Dec 1, 2025 | 37.23 | 37.23 | 36.90 | 37.23 | 37.23 | 0.62% | 2,757 |
| Nov 28, 2025 | 37.23 | 37.23 | 37.00 | 37.00 | 37.00 | - | 1,010 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.03% | 210 |
| Nov 25, 2025 | 36.75 | 36.99 | 36.01 | 36.99 | 36.99 | 0.11% | 15,086 |
| Nov 21, 2025 | 36.40 | 37.23 | 36.01 | 36.95 | 36.95 | -0.11% | 9,213 |
| Nov 20, 2025 | 36.00 | 37.00 | 35.30 | 36.99 | 36.99 | 2.75% | 2,264 |
| Nov 19, 2025 | 35.85 | 36.00 | 35.85 | 36.00 | 36.00 | 0.31% | 590 |
| Nov 18, 2025 | 35.78 | 35.89 | 35.28 | 35.89 | 35.89 | -0.03% | 1,053 |
| Nov 17, 2025 | 35.99 | 35.99 | 35.60 | 35.90 | 35.90 | -0.28% | 382 |
| Nov 14, 2025 | 36.00 | 36.00 | 35.60 | 36.00 | 36.00 | 0.08% | 10 |
| Nov 13, 2025 | 36.00 | 36.00 | 35.70 | 35.97 | 35.97 | -0.08% | 1,009 |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.03% | 14,568 |
| Nov 11, 2025 | 36.89 | 36.89 | 35.04 | 35.99 | 35.99 | -2.44% | 5,604 |
| Nov 10, 2025 | 36.75 | 37.24 | 36.01 | 36.89 | 36.89 | - | 500 |
| Nov 7, 2025 | 36.60 | 37.25 | 35.02 | 36.89 | 36.89 | -1.36% | 4,781 |
| Nov 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 7 |
| Nov 4, 2025 | 36.53 | 37.00 | 36.50 | 37.00 | 37.00 | - | 103 |
| Nov 3, 2025 | 37.40 | 37.40 | 36.28 | 37.00 | 37.00 | - | 1,233 |
| Oct 31, 2025 | 35.99 | 37.00 | 35.20 | 37.00 | 37.00 | 5.68% | 1,010 |
| Oct 30, 2025 | 33.90 | 35.99 | 33.90 | 35.01 | 35.01 | 2.07% | 3,026 |
| Oct 29, 2025 | 33.92 | 34.30 | 33.90 | 34.30 | 34.30 | - | 1,202 |
| Oct 28, 2025 | 34.30 | 34.30 | 33.60 | 34.30 | 34.30 | - | 206 |
| Oct 27, 2025 | 33.90 | 34.47 | 33.90 | 34.30 | 34.30 | 2.08% | 888 |
| Oct 24, 2025 | 33.59 | 33.60 | 33.51 | 33.60 | 33.60 | 0.03% | 1,057 |
| Oct 22, 2025 | 33.00 | 33.59 | 32.75 | 33.59 | 33.59 | 0.03% | 524 |
| Oct 21, 2025 | 33.00 | 33.58 | 33.00 | 33.58 | 33.58 | -0.03% | 889 |
| Oct 17, 2025 | 33.00 | 33.59 | 33.00 | 33.59 | 33.38 | -0.03% | 401 |
| Oct 16, 2025 | 33.90 | 33.90 | 33.00 | 33.60 | 33.39 | -0.88% | 2,170 |
| Oct 15, 2025 | 33.40 | 33.90 | 33.19 | 33.90 | 33.69 | - | 3,716 |
| Oct 14, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.69 | 1.19% | 15 |
| Oct 13, 2025 | 32.90 | 33.50 | 32.50 | 33.50 | 33.29 | 1.58% | 5,106 |
| Oct 10, 2025 | 32.34 | 32.98 | 32.30 | 32.98 | 32.77 | 0.24% | 2,943 |
| Oct 9, 2025 | 32.29 | 32.90 | 32.29 | 32.90 | 32.69 | 1.46% | 404 |
| Oct 8, 2025 | 32.65 | 32.65 | 32.43 | 32.43 | 32.22 | 1.14% | 28 |
| Oct 7, 2025 | 31.79 | 32.06 | 31.79 | 32.06 | 31.86 | 0.94% | 19,234 |
| Oct 6, 2025 | 31.60 | 31.80 | 31.58 | 31.76 | 31.56 | 0.60% | 33,801 |