Alps Alpine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	24.50	24.50	24.50	24.50	24.50	-	-
Sep 25, 2025	24.50	24.50	24.50	24.50	24.50	-	60
Sep 24, 2025	24.50	24.50	24.50	24.50	24.50	-	-
Sep 23, 2025	24.50	24.50	24.50	24.50	24.50	-	-
Sep 22, 2025	24.50	24.50	24.50	24.50	24.50	-	20
Sep 19, 2025	24.50	24.50	24.50	24.50	24.50	-	-
Sep 18, 2025	24.50	24.50	24.50	24.50	24.50	-	1
Sep 17, 2025	24.50	24.50	24.50	24.50	24.50	-	-
Sep 16, 2025	24.50	24.50	24.50	24.50	24.50	-	-
Sep 15, 2025	24.50	24.50	24.50	24.50	24.50	-	5
Sep 12, 2025	24.50	24.50	24.50	24.50	24.50	-	62
Sep 11, 2025	24.50	24.50	24.50	24.50	24.50	-	62
Sep 10, 2025	24.50	24.50	24.50	24.50	24.50	-	5
Sep 9, 2025	24.50	24.50	24.50	24.50	24.50	-	183
Sep 8, 2025	24.50	24.50	24.50	24.50	24.50	-	136
Sep 5, 2025	24.50	24.50	24.50	24.50	24.50	-	-
Sep 4, 2025	24.50	24.50	24.50	24.50	24.50	7.01%	180
Sep 3, 2025	22.89	22.89	22.89	22.89	22.89	-	-
Sep 2, 2025	22.89	22.89	22.89	22.89	22.89	-	2
Aug 29, 2025	22.89	22.89	22.89	22.89	22.89	-	24
Aug 28, 2025	22.89	22.89	22.89	22.89	22.89	-	100
Aug 27, 2025	22.89	22.89	22.89	22.89	22.89	-	-
Aug 26, 2025	22.89	22.89	22.89	22.89	22.89	-	6
Aug 25, 2025	22.89	22.89	22.89	22.89	22.89	-	9
Aug 22, 2025	22.89	22.89	22.89	22.89	22.89	-	16
Aug 21, 2025	22.89	22.89	22.89	22.89	22.89	-	4
Aug 20, 2025	22.89	22.89	22.89	22.89	22.89	-	10
Aug 19, 2025	22.89	22.89	22.89	22.89	22.89	-	1
Aug 18, 2025	22.89	22.89	22.89	22.89	22.89	-	6
Aug 15, 2025	22.89	22.89	22.89	22.89	22.89	-	2
Aug 14, 2025	22.89	22.89	22.89	22.89	22.89	-	1
Aug 13, 2025	22.89	22.89	22.89	22.89	22.89	0.63%	305
Aug 12, 2025	22.22	22.80	22.22	22.75	22.75	0.66%	2,201
Aug 11, 2025	22.50	22.90	22.27	22.60	22.60	0.36%	834
Aug 8, 2025	22.52	22.52	22.52	22.52	22.52	1.35%	179
Aug 7, 2025	22.00	22.22	22.00	22.22	22.22	3.11%	1,859
Aug 6, 2025	21.55	21.55	21.55	21.55	21.55	-	43
Aug 5, 2025	21.55	21.55	21.55	21.55	21.55	-	-
Aug 4, 2025	21.55	21.55	21.55	21.55	21.55	-	3
Aug 1, 2025	21.55	21.55	21.55	21.55	21.55	-	-
Jul 31, 2025	21.55	21.55	21.55	21.55	21.55	4.21%	421
Jul 30, 2025	20.68	20.68	20.68	20.68	20.68	-	-
Jul 29, 2025	20.68	20.68	20.68	20.68	20.68	-	5
Jul 28, 2025	20.68	20.68	20.68	20.68	20.68	-	2
Jul 25, 2025	20.68	20.68	20.68	20.68	20.68	2.27%	100
Jul 24, 2025	20.22	20.22	20.22	20.22	20.22	-	41
Jul 23, 2025	20.22	20.22	20.22	20.22	20.22	-	15
Jul 22, 2025	20.22	20.22	20.22	20.22	20.22	-	1
Jul 21, 2025	20.22	20.22	20.22	20.22	20.22	-	100
Jul 18, 2025	20.22	20.22	20.22	20.22	20.22	-	-