Alps Alpine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	27.00	27.00	26.52	26.52	26.52	1.49%	1,382
Mar 13, 2026	26.95	26.95	26.13	26.13	26.13	-3.26%	375
Mar 11, 2026	27.01	27.01	27.01	27.01	27.01	0.04%	243
Mar 9, 2026	27.00	27.00	27.00	27.00	27.00	0.37%	292
Mar 6, 2026	26.90	26.90	26.90	26.90	26.90	-0.37%	123
Mar 5, 2026	27.00	27.00	27.00	27.00	27.00	0.41%	255
Mar 3, 2026	27.29	28.17	26.34	26.89	26.89	-5.72%	2,604
Mar 2, 2026	27.32	28.52	27.32	28.52	28.52	-0.31%	3,713
Feb 26, 2026	32.15	32.15	28.61	28.61	28.61	-2.05%	667
Feb 19, 2026	29.21	29.21	29.21	29.21	29.21	-2.63%	278
Feb 18, 2026	29.62	30.00	29.62	30.00	30.00	1.28%	648
Feb 17, 2026	29.62	29.62	29.62	29.62	29.62	8.03%	371
Feb 13, 2026	27.42	27.42	27.42	27.42	27.42	2.85%	190
Feb 10, 2026	26.70	26.70	26.66	26.66	26.66	-5.86%	1,241
Feb 9, 2026	29.00	29.00	28.32	28.32	28.32	1.14%	681
Feb 6, 2026	27.91	28.00	27.91	28.00	28.00	2.29%	247
Feb 4, 2026	28.06	28.54	27.37	27.37	27.37	1.38%	2,331
Feb 3, 2026	27.44	27.50	27.00	27.00	27.00	2.47%	488
Feb 2, 2026	26.35	26.35	26.35	26.35	26.35	0.38%	1,667
Jan 30, 2026	26.50	26.50	26.25	26.25	26.25	2.02%	4,528
Jan 29, 2026	27.00	27.00	24.96	25.73	25.73	-2.91%	451
Jan 28, 2026	23.70	27.16	23.70	26.50	26.50	1.32%	1,104
Jan 26, 2026	25.55	26.29	25.55	26.16	26.16	0.21%	1,486
Jan 23, 2026	25.98	26.10	25.98	26.10	26.10	-1.49%	3,401
Jan 22, 2026	27.15	27.15	25.50	26.49	26.49	5.81%	1,506
Jan 21, 2026	25.86	25.86	25.04	25.04	25.04	2.20%	1,461
Jan 20, 2026	25.60	25.60	24.11	24.50	24.50	-10.26%	10,370
Jan 2, 2026	27.30	27.30	27.30	27.30	27.30	6.08%	198
Dec 17, 2025	26.00	26.00	25.74	25.74	25.74	-3.25%	364
Nov 17, 2025	26.60	26.60	26.60	26.60	26.60	12.47%	477
Nov 14, 2025	23.65	23.65	23.65	23.65	23.65	-3.27%	147
Nov 13, 2025	24.45	24.45	24.45	24.45	24.45	-9.11%	101
Nov 3, 2025	26.71	26.90	26.71	26.90	26.90	1.47%	547