Alpine Banks of Colorado (ALPIB)
OTCMKTS · Delayed Price · Currency is USD
48.22
-0.01 (-0.02%)
At close: Nov 6, 2026
Alpine Banks of Colorado Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 48.12 | 48.22 | 48.12 | 48.22 | 48.22 | -0.02% | 2 |
| Nov 5, 2026 | 48.00 | 48.24 | 47.98 | 48.23 | 48.23 | 0.12% | 28,705 |
| Nov 4, 2026 | 48.05 | 48.19 | 47.75 | 48.17 | 48.17 | 0.35% | 6,424 |
| Nov 3, 2026 | 48.24 | 48.24 | 48.00 | 48.00 | 48.00 | - | 1,101 |
| Nov 2, 2026 | 47.93 | 48.00 | 47.93 | 48.00 | 48.00 | 0.04% | 1,526 |
| Oct 30, 2026 | 47.91 | 48.18 | 47.80 | 47.98 | 47.98 | -0.48% | 2,047 |
| Oct 29, 2026 | 48.00 | 48.24 | 47.90 | 48.21 | 48.21 | 0.44% | 564 |
| Oct 28, 2026 | 47.75 | 48.00 | 47.44 | 48.00 | 48.00 | 0.33% | 2,357 |
| Oct 27, 2026 | 47.98 | 47.99 | 47.75 | 47.84 | 47.84 | -0.48% | 659 |
| Oct 26, 2026 | 47.90 | 48.11 | 47.75 | 48.07 | 48.07 | -0.15% | 602 |
| Oct 23, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.10% | 54 |
| Oct 22, 2026 | 48.17 | 48.19 | 47.95 | 48.19 | 48.19 | 0.40% | 204 |
| Oct 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | 203 |
| Oct 19, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -0.12% | 2,101 |
| Oct 16, 2026 | 48.06 | 48.49 | 48.00 | 48.49 | 48.26 | 0.50% | 1,621 |
| Oct 15, 2026 | 48.28 | 48.50 | 48.05 | 48.25 | 48.02 | -0.72% | 362 |
| Oct 14, 2026 | 48.25 | 48.60 | 48.25 | 48.60 | 48.37 | - | 2 |
| Oct 12, 2026 | 48.27 | 48.60 | 48.27 | 48.60 | 48.37 | 0.21% | 101 |
| Oct 9, 2026 | 48.80 | 48.80 | 48.50 | 48.50 | 48.27 | -0.21% | 401 |
| Oct 8, 2026 | 48.50 | 48.60 | 48.50 | 48.60 | 48.37 | -0.31% | 9 |
| Oct 7, 2026 | 48.54 | 48.75 | 48.52 | 48.75 | 48.52 | -0.10% | 212 |
| Oct 5, 2026 | 48.70 | 48.80 | 48.70 | 48.80 | 48.57 | 0.04% | 11 |
| Oct 1, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.55 | -0.04% | 22 |
| Sep 30, 2026 | 48.51 | 48.80 | 48.51 | 48.80 | 48.57 | 0.10% | 277 |
| Sep 29, 2026 | 48.60 | 48.99 | 48.50 | 48.75 | 48.52 | -0.50% | 4,512 |
| Sep 28, 2026 | 48.80 | 49.20 | 48.70 | 49.00 | 48.76 | 0.19% | 927 |
| Sep 25, 2026 | 49.00 | 49.00 | 48.90 | 48.90 | 48.67 | -0.61% | 1,002 |
| Sep 24, 2026 | 49.02 | 49.20 | 49.02 | 49.20 | 48.97 | - | 101 |
| Sep 23, 2026 | 49.20 | 49.20 | 49.00 | 49.20 | 48.97 | - | 406 |
| Sep 22, 2026 | 49.09 | 49.20 | 48.75 | 49.20 | 48.97 | 0.02% | 21,319 |
| Sep 16, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 48.95 | 0.08% | 15 |
| Sep 15, 2026 | 49.12 | 49.25 | 48.96 | 49.15 | 48.92 | -0.20% | 3,709 |
| Sep 14, 2026 | 49.25 | 49.25 | 49.13 | 49.25 | 49.02 | -0.51% | 4,504 |
| Sep 11, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.27 | 0.51% | 1 |
| Sep 10, 2026 | 49.31 | 49.31 | 49.11 | 49.25 | 49.02 | -0.51% | 2,359 |
| Sep 9, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.27 | 0.51% | 73 |
| Sep 8, 2026 | 49.36 | 50.00 | 49.01 | 49.25 | 49.02 | -1.50% | 5,872 |
| Sep 4, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 49.76 | 0.10% | 2,133 |
| Sep 3, 2026 | 49.40 | 49.95 | 49.40 | 49.95 | 49.71 | 1.11% | 1,206 |
| Sep 2, 2026 | 49.40 | 49.40 | 49.10 | 49.40 | 49.17 | - | 113 |
| Sep 1, 2026 | 49.00 | 49.80 | 49.00 | 49.40 | 49.17 | -0.80% | 18,704 |
| Aug 31, 2026 | 49.35 | 49.80 | 49.35 | 49.80 | 49.56 | - | 966 |
| Aug 28, 2026 | 49.37 | 49.80 | 49.37 | 49.80 | 49.56 | - | 100 |
| Aug 27, 2026 | 49.80 | 49.80 | 49.31 | 49.80 | 49.56 | - | 436 |
| Aug 26, 2026 | 49.25 | 49.80 | 49.25 | 49.80 | 49.56 | - | 11 |
| Aug 25, 2026 | 49.20 | 49.80 | 49.20 | 49.80 | 49.56 | 0.50% | 101 |
| Aug 21, 2026 | 49.25 | 49.55 | 49.25 | 49.55 | 49.31 | -0.50% | 500 |
| Aug 19, 2026 | 49.43 | 49.80 | 49.43 | 49.80 | 49.56 | - | 26 |
| Aug 18, 2026 | 50.25 | 50.40 | 49.15 | 49.80 | 49.56 | -0.90% | 10,036 |
| Aug 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.01 | -0.30% | 602 |