Alpine Banks of Colorado (ALPIB)
OTCMKTS
· Delayed Price · Currency is USD
29.10
+0.35 (1.22%)
Aug 13, 2025, 3:43 PM EDT
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.90 | 29.10 | 28.85 | 29.10 | 29.10 | 1.22% | 8,600 |
| Aug 12, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.45% | 250 |
| Aug 11, 2025 | 28.50 | 28.88 | 28.50 | 28.88 | 28.88 | 1.33% | 276 |
| Aug 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Aug 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 12 |
| Aug 6, 2025 | 28.39 | 28.87 | 28.19 | 28.50 | 28.50 | -1.21% | 2,254 |
| Aug 5, 2025 | 28.27 | 28.85 | 28.00 | 28.85 | 28.85 | 2.20% | 1,354 |
| Aug 4, 2025 | 27.58 | 28.23 | 27.58 | 28.23 | 28.23 | 0.82% | 1,901 |
| Aug 1, 2025 | 27.79 | 28.00 | 27.40 | 28.00 | 28.00 | 0.81% | 19,766 |
| Jul 31, 2025 | 27.64 | 27.79 | 27.53 | 27.78 | 27.78 | 1.00% | 2,252 |
| Jul 30, 2025 | 27.64 | 27.64 | 27.36 | 27.50 | 27.50 | -0.51% | 1,553 |
| Jul 29, 2025 | 27.36 | 27.64 | 27.36 | 27.64 | 27.64 | - | 3 |
| Jul 28, 2025 | 27.50 | 27.64 | 27.50 | 27.64 | 27.64 | - | 251 |
| Jul 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | 6 |
| Jul 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | - |
| Jul 23, 2025 | 27.33 | 27.65 | 27.31 | 27.64 | 27.64 | -0.04% | 1,297 |
| Jul 22, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Jul 21, 2025 | 27.31 | 27.65 | 27.31 | 27.65 | 27.65 | 0.18% | 413 |
| Jul 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | - | 1 |
| Jul 17, 2025 | 27.52 | 27.60 | 27.26 | 27.60 | 27.39 | -0.79% | 327 |
| Jul 16, 2025 | 27.83 | 27.83 | 27.60 | 27.82 | 27.61 | -0.04% | 706 |
| Jul 15, 2025 | 27.74 | 27.83 | 27.74 | 27.83 | 27.62 | 0.32% | 1,000 |
| Jul 14, 2025 | 27.42 | 27.74 | 27.41 | 27.74 | 27.53 | 0.04% | 251 |
| Jul 11, 2025 | 27.41 | 27.73 | 27.41 | 27.73 | 27.52 | - | 185 |
| Jul 10, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.52 | - | - |
| Jul 9, 2025 | 27.45 | 27.73 | 27.45 | 27.73 | 27.52 | - | 401 |
| Jul 8, 2025 | 27.33 | 27.73 | 27.33 | 27.73 | 27.52 | 1.24% | 10 |
| Jul 7, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.18 | - | - |
| Jul 3, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.18 | - | - |
| Jul 2, 2025 | 27.23 | 27.39 | 27.23 | 27.39 | 27.18 | 0.62% | 300 |
| Jul 1, 2025 | 27.10 | 27.22 | 26.84 | 27.22 | 27.02 | 0.89% | 603 |
| Jun 30, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.78 | - | - |
| Jun 27, 2025 | 26.98 | 26.99 | 26.75 | 26.98 | 26.78 | -0.04% | 998 |
| Jun 26, 2025 | 26.74 | 26.99 | 26.74 | 26.99 | 26.79 | 0.97% | 664 |
| Jun 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.53 | -0.04% | 250 |
| Jun 24, 2025 | 26.40 | 26.74 | 26.40 | 26.74 | 26.54 | 0.91% | 76 |
| Jun 23, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.30 | - | 400 |
| Jun 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.30 | - | - |
| Jun 18, 2025 | 26.70 | 26.74 | 26.40 | 26.50 | 26.30 | - | 5,012 |
| Jun 17, 2025 | 26.33 | 26.50 | 26.33 | 26.50 | 26.30 | -0.38% | 651 |
| Jun 16, 2025 | 26.74 | 26.74 | 26.57 | 26.60 | 26.40 | -1.39% | 1,612 |
| Jun 13, 2025 | 27.25 | 27.25 | 26.84 | 26.98 | 26.77 | -1.01% | 501 |
| Jun 12, 2025 | 27.64 | 27.64 | 26.99 | 27.25 | 27.05 | -1.98% | 2,118 |
| Jun 11, 2025 | 27.50 | 27.88 | 27.18 | 27.80 | 27.59 | -0.29% | 481 |
| Jun 10, 2025 | 27.59 | 28.00 | 27.59 | 27.88 | 27.67 | -0.61% | 651 |
| Jun 9, 2025 | 28.25 | 28.25 | 28.05 | 28.05 | 27.84 | -0.18% | 350 |
| Jun 6, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.89 | -0.39% | 250 |
| Jun 5, 2025 | 28.25 | 28.25 | 28.10 | 28.21 | 28.00 | -0.63% | 551 |
| Jun 4, 2025 | 28.90 | 28.90 | 28.27 | 28.39 | 28.18 | 0.39% | 162 |
| Jun 3, 2025 | 28.90 | 28.90 | 28.28 | 28.28 | 28.07 | -2.15% | 151 |