Alpine Banks of Colorado (ALPIB)
OTCMKTS · Delayed Price · Currency is USD
49.99
-0.26 (-0.52%)
Aug 18, 2026, 3:19 PM EST
Alpine Banks of Colorado Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.30% | 602 |
| Aug 14, 2026 | 50.26 | 50.50 | 50.26 | 50.40 | 50.40 | 0.30% | 112 |
| Aug 13, 2026 | 50.25 | 50.50 | 50.25 | 50.25 | 50.25 | - | 6,452 |
| Aug 12, 2026 | 49.00 | 50.25 | 49.00 | 50.25 | 50.25 | 0.12% | 80,100 |
| Aug 11, 2026 | 50.20 | 50.20 | 50.00 | 50.19 | 50.19 | 0.38% | 311 |
| Aug 10, 2026 | 50.25 | 50.25 | 49.76 | 50.00 | 50.00 | -0.60% | 1,801 |
| Aug 7, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.67% | 200 |
| Aug 6, 2026 | 50.52 | 50.70 | 50.52 | 50.64 | 50.64 | -0.12% | 119 |
| Aug 5, 2026 | 50.10 | 50.70 | 50.10 | 50.70 | 50.70 | - | 8 |
| Aug 4, 2026 | 50.06 | 50.70 | 50.06 | 50.70 | 50.70 | -0.32% | 1,110 |
| Aug 3, 2026 | 50.26 | 50.87 | 50.26 | 50.87 | 50.87 | 2.14% | 101 |
| Jul 31, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | 310 |
| Jul 30, 2026 | 49.56 | 50.00 | 49.55 | 50.00 | 50.00 | 1.52% | 592 |
| Jul 29, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.63% | 1,280 |
| Jul 28, 2026 | 49.33 | 49.56 | 49.00 | 49.56 | 49.56 | 0.02% | 503 |
| Jul 27, 2026 | 49.56 | 49.56 | 49.55 | 49.55 | 49.55 | 0.61% | 11 |
| Jul 24, 2026 | 48.96 | 49.25 | 48.45 | 49.25 | 49.25 | 0.22% | 5,944 |
| Jul 21, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.04% | 100 |
| Jul 20, 2026 | 49.25 | 49.25 | 49.16 | 49.16 | 49.16 | 0.31% | 1,270 |
| Jul 17, 2026 | 48.26 | 49.24 | 48.25 | 49.24 | 49.01 | 1.53% | 1,201 |
| Jul 16, 2026 | 48.55 | 48.55 | 48.48 | 48.50 | 48.27 | 1.04% | 4,834 |
| Jul 15, 2026 | 48.55 | 48.55 | 47.83 | 48.00 | 47.78 | - | 2,502 |
| Jul 14, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 47.78 | 0.10% | 914 |
| Jul 13, 2026 | 47.76 | 47.95 | 47.76 | 47.95 | 47.73 | - | 3,204 |
| Jul 10, 2026 | 47.70 | 47.95 | 47.70 | 47.95 | 47.73 | 0.01% | 4,429 |
| Jul 9, 2026 | 47.57 | 47.95 | 47.57 | 47.95 | 47.72 | -0.09% | 1,276 |
| Jul 7, 2026 | 47.99 | 47.99 | 47.85 | 47.99 | 47.77 | 0.01% | 12 |
| Jul 6, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.76 | 0.60% | 1 |
| Jul 2, 2026 | 47.34 | 47.99 | 47.34 | 47.70 | 47.48 | -0.60% | 952 |
| Jul 1, 2026 | 47.31 | 47.99 | 47.31 | 47.99 | 47.77 | 0.02% | 251 |
| Jun 30, 2026 | 47.25 | 47.99 | 47.05 | 47.98 | 47.76 | - | 1,651 |
| Jun 29, 2026 | 47.25 | 47.98 | 47.25 | 47.98 | 47.76 | 0.93% | 1,052 |
| Jun 26, 2026 | 47.54 | 47.54 | 47.25 | 47.54 | 47.32 | 0.30% | 256 |
| Jun 25, 2026 | 47.01 | 47.40 | 47.00 | 47.40 | 47.18 | 0.42% | 5,096 |
| Jun 24, 2026 | 46.89 | 47.20 | 46.89 | 47.20 | 46.98 | -0.10% | 3,233 |
| Jun 23, 2026 | 46.57 | 47.25 | 46.57 | 47.25 | 47.02 | - | 251 |
| Jun 22, 2026 | 46.57 | 47.25 | 46.57 | 47.25 | 47.02 | 0.52% | 501 |
| Jun 18, 2026 | 47.05 | 47.25 | 46.57 | 47.00 | 46.78 | -0.52% | 834 |
| Jun 17, 2026 | 47.25 | 47.25 | 46.57 | 47.25 | 47.02 | 1.06% | 753 |
| Jun 16, 2026 | 47.25 | 47.25 | 46.67 | 46.75 | 46.53 | -0.11% | 1,352 |
| Jun 15, 2026 | 46.55 | 46.80 | 46.55 | 46.80 | 46.58 | 0.86% | 2,352 |
| Jun 12, 2026 | 46.72 | 46.72 | 46.07 | 46.40 | 46.18 | -0.19% | 2,163 |
| Jun 11, 2026 | 46.33 | 46.50 | 46.25 | 46.49 | 46.27 | 0.19% | 2,354 |
| Jun 10, 2026 | 46.27 | 46.40 | 46.25 | 46.40 | 46.18 | -0.06% | 1,204 |
| Jun 9, 2026 | 46.25 | 46.48 | 46.02 | 46.43 | 46.21 | 0.39% | 5,059 |
| Jun 8, 2026 | 46.02 | 46.25 | 46.02 | 46.25 | 46.03 | -0.31% | 1,501 |
| Jun 5, 2026 | 45.90 | 46.49 | 45.90 | 46.40 | 46.18 | 0.01% | 20 |
| Jun 4, 2026 | 46.00 | 46.40 | 46.00 | 46.39 | 46.17 | -0.13% | 1,852 |
| Jun 3, 2026 | 46.00 | 46.48 | 46.00 | 46.45 | 46.23 | 0.11% | 532 |
| Jun 2, 2026 | 46.63 | 46.67 | 46.01 | 46.40 | 46.18 | -0.58% | 6,006 |