Alpine Banks of Colorado (ALPIB)
OTCMKTS
· Delayed Price · Currency is USD
48.25
-0.24 (-0.49%)
Mar 5, 2026, 3:35 PM EST
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 48.49 | 48.49 | 48.40 | 48.49 | 48.49 | - | 3,011 |
| Mar 3, 2026 | 48.75 | 48.75 | 48.11 | 48.49 | 48.49 | -0.53% | 140 |
| Mar 2, 2026 | 48.98 | 48.98 | 47.50 | 48.75 | 48.75 | -0.45% | 1,390 |
| Feb 27, 2026 | 48.99 | 48.99 | 47.50 | 48.97 | 48.97 | -0.04% | 3,748 |
| Feb 26, 2026 | 47.81 | 48.99 | 47.51 | 48.99 | 48.99 | - | 2,489 |
| Feb 25, 2026 | 47.95 | 48.99 | 47.50 | 48.99 | 48.99 | -0.02% | 3,808 |
| Feb 24, 2026 | 48.59 | 49.00 | 47.10 | 49.00 | 49.00 | - | 550 |
| Feb 23, 2026 | 46.76 | 49.00 | 46.58 | 49.00 | 49.00 | 3.18% | 8,167 |
| Feb 20, 2026 | 47.50 | 47.50 | 46.40 | 47.49 | 47.49 | 0.16% | 2,265 |
| Feb 19, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 1.31% | 33 |
| Feb 18, 2026 | 48.00 | 48.00 | 46.25 | 46.80 | 46.80 | -0.45% | 22,789 |
| Feb 17, 2026 | 47.00 | 47.01 | 46.59 | 47.01 | 47.01 | 0.24% | 3,656 |
| Feb 13, 2026 | 47.00 | 47.00 | 46.21 | 46.90 | 46.90 | 1.96% | 3,564 |
| Feb 12, 2026 | 46.32 | 46.32 | 45.30 | 46.00 | 46.00 | 1.10% | 157 |
| Feb 11, 2026 | 44.90 | 45.50 | 44.59 | 45.50 | 45.50 | 1.90% | 1,394 |
| Feb 10, 2026 | 43.02 | 44.90 | 43.02 | 44.65 | 44.65 | 3.79% | 6,508 |
| Feb 9, 2026 | 43.00 | 44.75 | 42.85 | 43.02 | 43.02 | 1.22% | 7,141 |
| Feb 6, 2026 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.19% | 11,251 |
| Feb 5, 2026 | 42.00 | 42.00 | 41.71 | 42.00 | 42.00 | - | 16,507 |
| Feb 4, 2026 | 41.52 | 42.00 | 41.52 | 42.00 | 42.00 | 0.05% | 18,440 |
| Feb 3, 2026 | 41.99 | 41.99 | 41.50 | 41.98 | 41.98 | -0.02% | 10,845 |
| Feb 2, 2026 | 41.21 | 42.00 | 41.21 | 41.99 | 41.99 | 0.70% | 14,398 |
| Jan 30, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - | 3 |
| Jan 29, 2026 | 41.00 | 41.98 | 41.00 | 41.70 | 41.70 | -0.43% | 15,425 |
| Jan 28, 2026 | 40.45 | 41.88 | 40.45 | 41.88 | 41.88 | 3.54% | 23,324 |
| Jan 27, 2026 | 40.25 | 40.45 | 40.25 | 40.45 | 40.45 | - | 292 |
| Jan 26, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - | 4 |
| Jan 23, 2026 | 41.90 | 41.90 | 40.45 | 40.45 | 40.45 | - | 45 |
| Jan 22, 2026 | 40.25 | 41.90 | 39.61 | 40.45 | 40.45 | - | 926 |
| Jan 21, 2026 | 40.47 | 40.47 | 40.25 | 40.45 | 40.45 | -0.02% | 10,260 |
| Jan 20, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - | 4 |
| Jan 16, 2026 | 40.50 | 40.50 | 40.00 | 40.46 | 40.46 | -0.10% | 1,112 |
| Jan 15, 2026 | 40.80 | 40.99 | 40.00 | 40.50 | 40.27 | -0.25% | 4,297 |
| Jan 14, 2026 | 41.00 | 41.00 | 40.00 | 40.60 | 40.37 | - | 5,366 |
| Jan 13, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.37 | -0.98% | 733 |
| Jan 9, 2026 | 40.68 | 41.00 | 40.68 | 41.00 | 40.77 | 2.50% | 22 |
| Jan 8, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 39.77 | 0.63% | 800 |
| Jan 7, 2026 | 39.64 | 39.90 | 39.63 | 39.75 | 39.52 | 0.13% | 5,928 |
| Jan 6, 2026 | 39.70 | 39.74 | 39.30 | 39.70 | 39.47 | - | 3,371 |
| Jan 5, 2026 | 39.72 | 39.80 | 39.69 | 39.70 | 39.47 | -0.25% | 5,509 |
| Jan 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.57 | - | 17,016 |
| Dec 31, 2025 | 40.00 | 40.00 | 39.50 | 39.80 | 39.57 | 0.09% | 206 |
| Dec 30, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.54 | -0.09% | 15 |
| Dec 29, 2025 | 40.25 | 40.25 | 39.75 | 39.80 | 39.57 | -1.12% | 1,012 |
| Dec 26, 2025 | 40.25 | 40.25 | 39.50 | 40.25 | 40.02 | - | 581 |
| Dec 24, 2025 | 40.01 | 40.25 | 40.01 | 40.25 | 40.02 | - | 251 |
| Dec 23, 2025 | 43.00 | 43.00 | 39.65 | 40.25 | 40.02 | -1.59% | 2,112 |
| Dec 22, 2025 | 41.50 | 41.80 | 40.50 | 40.90 | 40.67 | -2.04% | 4,478 |
| Dec 19, 2025 | 42.00 | 42.00 | 41.25 | 41.75 | 41.51 | -0.60% | 5,856 |
| Dec 18, 2025 | 41.10 | 42.00 | 40.85 | 42.00 | 41.76 | 1.94% | 1,120 |
| Dec 17, 2025 | 41.31 | 41.50 | 40.97 | 41.20 | 40.97 | -0.79% | 3,751 |
| Dec 16, 2025 | 41.53 | 41.53 | 41.09 | 41.53 | 41.29 | - | 603 |
| Dec 15, 2025 | 40.78 | 41.53 | 39.88 | 41.53 | 41.29 | 5.81% | 873 |
| Dec 12, 2025 | 38.00 | 40.00 | 38.00 | 39.25 | 39.03 | 3.29% | 2,151 |
| Dec 11, 2025 | 38.00 | 38.00 | 37.75 | 38.00 | 37.78 | - | 1,758 |
| Dec 10, 2025 | 37.40 | 38.00 | 37.20 | 38.00 | 37.78 | 1.84% | 2,083 |
| Dec 9, 2025 | 37.25 | 37.40 | 37.24 | 37.31 | 37.10 | 0.17% | 4,429 |
| Dec 8, 2025 | 37.10 | 37.25 | 37.10 | 37.25 | 37.04 | - | 1,651 |
| Dec 5, 2025 | 37.25 | 37.25 | 37.10 | 37.25 | 37.04 | - | 1,500 |
| Dec 4, 2025 | 37.05 | 37.25 | 37.00 | 37.25 | 37.04 | - | 1,600 |
| Dec 3, 2025 | 37.23 | 37.25 | 37.23 | 37.25 | 37.04 | 0.05% | 502 |
| Dec 2, 2025 | 37.17 | 37.23 | 37.00 | 37.23 | 37.02 | - | 735 |
| Dec 1, 2025 | 37.23 | 37.23 | 36.90 | 37.23 | 37.02 | 0.62% | 2,757 |
| Nov 28, 2025 | 37.23 | 37.23 | 37.00 | 37.00 | 36.79 | - | 1,010 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.79 | 0.03% | 210 |
| Nov 25, 2025 | 36.75 | 36.99 | 36.01 | 36.99 | 36.78 | 0.11% | 15,086 |
| Nov 21, 2025 | 36.40 | 37.23 | 36.01 | 36.95 | 36.74 | -0.11% | 9,213 |
| Nov 20, 2025 | 36.00 | 37.00 | 35.30 | 36.99 | 36.78 | 2.75% | 2,264 |
| Nov 19, 2025 | 35.85 | 36.00 | 35.85 | 36.00 | 35.80 | 0.31% | 590 |
| Nov 18, 2025 | 35.78 | 35.89 | 35.28 | 35.89 | 35.69 | -0.03% | 1,053 |
| Nov 17, 2025 | 35.99 | 35.99 | 35.60 | 35.90 | 35.70 | -0.28% | 382 |
| Nov 14, 2025 | 36.00 | 36.00 | 35.60 | 36.00 | 35.80 | 0.08% | 10 |
| Nov 13, 2025 | 36.00 | 36.00 | 35.70 | 35.97 | 35.77 | -0.08% | 1,009 |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.80 | 0.03% | 14,568 |
| Nov 11, 2025 | 36.89 | 36.89 | 35.04 | 35.99 | 35.79 | -2.44% | 5,604 |
| Nov 10, 2025 | 36.75 | 37.24 | 36.01 | 36.89 | 36.68 | - | 500 |
| Nov 7, 2025 | 36.60 | 37.25 | 35.02 | 36.89 | 36.68 | -1.36% | 4,781 |
| Nov 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.19 | 1.08% | 7 |
| Nov 4, 2025 | 36.53 | 37.00 | 36.50 | 37.00 | 36.79 | - | 103 |
| Nov 3, 2025 | 37.40 | 37.40 | 36.28 | 37.00 | 36.79 | - | 1,233 |
| Oct 31, 2025 | 35.99 | 37.00 | 35.20 | 37.00 | 36.79 | 5.68% | 1,010 |
| Oct 30, 2025 | 33.90 | 35.99 | 33.90 | 35.01 | 34.81 | 2.07% | 3,026 |
| Oct 29, 2025 | 33.92 | 34.30 | 33.90 | 34.30 | 34.11 | - | 1,202 |
| Oct 28, 2025 | 34.30 | 34.30 | 33.60 | 34.30 | 34.11 | - | 206 |
| Oct 27, 2025 | 33.90 | 34.47 | 33.90 | 34.30 | 34.11 | 2.08% | 888 |
| Oct 24, 2025 | 33.59 | 33.60 | 33.51 | 33.60 | 33.41 | 0.03% | 1,057 |
| Oct 22, 2025 | 33.00 | 33.59 | 32.75 | 33.59 | 33.40 | 0.03% | 524 |
| Oct 21, 2025 | 33.00 | 33.58 | 33.00 | 33.58 | 33.39 | -0.03% | 889 |
| Oct 17, 2025 | 33.00 | 33.59 | 33.00 | 33.59 | 33.19 | -0.03% | 401 |
| Oct 16, 2025 | 33.90 | 33.90 | 33.00 | 33.60 | 33.20 | -0.88% | 2,170 |
| Oct 15, 2025 | 33.40 | 33.90 | 33.19 | 33.90 | 33.50 | - | 3,716 |
| Oct 14, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.50 | 1.19% | 15 |
| Oct 13, 2025 | 32.90 | 33.50 | 32.50 | 33.50 | 33.10 | 1.58% | 5,106 |
| Oct 10, 2025 | 32.34 | 32.98 | 32.30 | 32.98 | 32.59 | 0.24% | 2,943 |
| Oct 9, 2025 | 32.29 | 32.90 | 32.29 | 32.90 | 32.51 | 1.46% | 404 |
| Oct 8, 2025 | 32.65 | 32.65 | 32.43 | 32.43 | 32.04 | 1.14% | 28 |
| Oct 7, 2025 | 31.79 | 32.06 | 31.79 | 32.06 | 31.68 | 0.94% | 19,234 |
| Oct 6, 2025 | 31.60 | 31.80 | 31.58 | 31.76 | 31.38 | 0.60% | 33,801 |
| Oct 3, 2025 | 31.56 | 31.60 | 31.56 | 31.57 | 31.19 | -0.41% | 1,625 |
| Oct 2, 2025 | 31.40 | 31.75 | 31.34 | 31.70 | 31.32 | -0.28% | 3,507 |