Alpine Banks of Colorado (ALPIB)
OTCMKTS · Delayed Price · Currency is USD
46.75
+0.11 (0.24%)
May 28, 2026, 1:39 PM EST
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 46.34 | 46.64 | 46.34 | 46.64 | 46.64 | 1.39% | 1,502 |
| May 26, 2026 | 46.35 | 46.35 | 46.00 | 46.00 | 46.00 | - | 5,085 |
| May 22, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 2.79% | 2,124 |
| May 21, 2026 | 44.00 | 45.20 | 44.00 | 44.75 | 44.75 | 1.13% | 25,037 |
| May 20, 2026 | 44.10 | 44.69 | 43.96 | 44.25 | 44.25 | -1.64% | 9,396 |
| May 19, 2026 | 44.55 | 45.19 | 44.10 | 44.99 | 44.99 | 0.51% | 11,484 |
| May 18, 2026 | 47.33 | 47.60 | 44.55 | 44.76 | 44.76 | -5.85% | 19,869 |
| May 15, 2026 | 47.58 | 47.60 | 47.36 | 47.54 | 47.54 | -0.44% | 2,060 |
| May 14, 2026 | 47.63 | 48.00 | 47.51 | 47.75 | 47.75 | -0.52% | 5,225 |
| May 13, 2026 | 47.71 | 48.00 | 47.71 | 48.00 | 48.00 | 0.02% | 112 |
| May 12, 2026 | 47.71 | 48.10 | 47.70 | 47.99 | 47.99 | -0.23% | 752 |
| May 11, 2026 | 48.28 | 48.35 | 48.00 | 48.10 | 48.10 | -0.91% | 8,176 |
| May 8, 2026 | 48.40 | 48.60 | 48.30 | 48.54 | 48.54 | -0.12% | 5,883 |
| May 7, 2026 | 48.54 | 48.60 | 48.50 | 48.60 | 48.60 | - | 6,159 |
| May 6, 2026 | 49.00 | 49.00 | 48.55 | 48.60 | 48.60 | -0.43% | 13,103 |
| May 5, 2026 | 48.56 | 48.81 | 48.52 | 48.81 | 48.81 | 0.33% | 8,083 |
| May 4, 2026 | 49.26 | 49.50 | 48.56 | 48.65 | 48.65 | -1.72% | 12,940 |
| Apr 30, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.02% | 400 |
| Apr 29, 2026 | 49.00 | 49.49 | 49.00 | 49.49 | 49.49 | 1.00% | 205 |
| Apr 28, 2026 | 48.75 | 49.00 | 48.75 | 49.00 | 49.00 | 0.33% | 1,310 |
| Apr 24, 2026 | 48.85 | 48.85 | 48.65 | 48.84 | 48.84 | -0.02% | 130 |
| Apr 22, 2026 | 48.80 | 48.85 | 48.74 | 48.85 | 48.85 | 0.41% | 222 |
| Apr 21, 2026 | 48.64 | 48.85 | 48.64 | 48.65 | 48.65 | -0.04% | 998 |
| Apr 20, 2026 | 48.50 | 48.69 | 48.50 | 48.67 | 48.67 | 0.31% | 2,712 |
| Apr 17, 2026 | 48.32 | 48.75 | 48.32 | 48.75 | 48.52 | 0.10% | 501 |
| Apr 16, 2026 | 48.31 | 48.75 | 48.31 | 48.70 | 48.47 | -0.08% | 360 |
| Apr 15, 2026 | 48.30 | 48.75 | 48.30 | 48.74 | 48.51 | 0.08% | 36,704 |
| Apr 14, 2026 | 48.60 | 48.75 | 48.50 | 48.70 | 48.47 | -0.41% | 8,006 |
| Apr 13, 2026 | 48.37 | 48.90 | 48.37 | 48.90 | 48.67 | - | 101 |
| Apr 9, 2026 | 48.45 | 48.90 | 48.45 | 48.90 | 48.67 | -0.10% | 1,600 |
| Apr 8, 2026 | 48.13 | 48.99 | 48.13 | 48.95 | 48.72 | 1.14% | 1,938 |
| Apr 7, 2026 | 48.25 | 48.49 | 48.25 | 48.40 | 48.17 | 0.83% | 2,404 |
| Apr 6, 2026 | 47.61 | 48.00 | 47.61 | 48.00 | 47.77 | - | 2,667 |
| Apr 2, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 47.77 | - | 1,001 |
| Apr 1, 2026 | 47.81 | 48.00 | 47.80 | 48.00 | 47.77 | 0.42% | 3,504 |
| Mar 31, 2026 | 47.57 | 47.90 | 47.50 | 47.80 | 47.57 | 0.44% | 2,638 |
| Mar 30, 2026 | 47.40 | 47.59 | 47.40 | 47.59 | 47.37 | -0.31% | 2,614 |
| Mar 27, 2026 | 47.40 | 47.75 | 47.37 | 47.74 | 47.51 | 0.10% | 104 |
| Mar 26, 2026 | 47.12 | 47.69 | 47.12 | 47.69 | 47.47 | -0.08% | 901 |
| Mar 24, 2026 | 47.12 | 47.80 | 47.12 | 47.73 | 47.50 | -0.56% | 709 |
| Mar 23, 2026 | 47.64 | 48.00 | 47.64 | 48.00 | 47.77 | 0.02% | 2,101 |
| Mar 20, 2026 | 47.80 | 48.20 | 47.45 | 47.99 | 47.76 | -0.44% | 18,146 |
| Mar 19, 2026 | 47.76 | 48.20 | 47.76 | 48.20 | 47.97 | 0.44% | 929 |
| Mar 17, 2026 | 47.80 | 48.00 | 47.80 | 47.99 | 47.76 | -0.02% | 291 |
| Mar 16, 2026 | 47.84 | 48.00 | 47.81 | 48.00 | 47.77 | - | 302 |
| Mar 13, 2026 | 48.00 | 48.00 | 47.86 | 48.00 | 47.77 | -0.19% | 24 |
| Mar 12, 2026 | 48.06 | 48.09 | 48.00 | 48.09 | 47.86 | -0.23% | 401 |
| Mar 11, 2026 | 48.06 | 48.20 | 48.06 | 48.20 | 47.97 | - | 12,005 |
| Mar 10, 2026 | 48.09 | 48.20 | 48.09 | 48.20 | 47.97 | -0.10% | 4,784 |
| Mar 9, 2026 | 48.20 | 48.25 | 48.10 | 48.25 | 48.02 | - | 2,292 |