Alpine Banks of Colorado (ALPIB)
OTCMKTS
· Delayed Price · Currency is USD
48.85
+0.01 (0.02%)
Apr 28, 2026, 1:05 PM EST
Alpine Banks of Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.16% | 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 |
| Mar 6, 2026 | 48.20 | 48.40 | 48.09 | 48.25 | 48.02 | -0.31% | 5,945 |
| Mar 5, 2026 | 48.25 | 48.40 | 48.20 | 48.40 | 48.17 | -0.19% | 4,502 |
| Mar 4, 2026 | 48.49 | 48.49 | 48.40 | 48.49 | 48.26 | - | 3,011 |
| Mar 3, 2026 | 48.75 | 48.75 | 48.11 | 48.49 | 48.26 | -0.53% | 140 |
| Mar 2, 2026 | 48.98 | 48.98 | 47.50 | 48.75 | 48.52 | -0.45% | 1,390 |
| Feb 27, 2026 | 48.99 | 48.99 | 47.50 | 48.97 | 48.74 | -0.04% | 3,748 |
| Feb 26, 2026 | 47.81 | 48.99 | 47.51 | 48.99 | 48.76 | - | 2,489 |
| Feb 25, 2026 | 47.95 | 48.99 | 47.50 | 48.99 | 48.76 | -0.02% | 3,808 |
| Feb 24, 2026 | 48.59 | 49.00 | 47.10 | 49.00 | 48.77 | - | 550 |
| Feb 23, 2026 | 46.76 | 49.00 | 46.58 | 49.00 | 48.77 | 3.18% | 8,167 |
| Feb 20, 2026 | 47.50 | 47.50 | 46.40 | 47.49 | 47.27 | 0.16% | 2,265 |
| Feb 19, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.19 | 1.31% | 33 |
| Feb 18, 2026 | 48.00 | 48.00 | 46.25 | 46.80 | 46.58 | -0.45% | 22,789 |
| Feb 17, 2026 | 47.00 | 47.01 | 46.59 | 47.01 | 46.79 | 0.24% | 3,656 |
| Feb 13, 2026 | 47.00 | 47.00 | 46.21 | 46.90 | 46.68 | 1.96% | 3,564 |
| Feb 12, 2026 | 46.32 | 46.32 | 45.30 | 46.00 | 45.78 | 1.10% | 157 |
| Feb 11, 2026 | 44.90 | 45.50 | 44.59 | 45.50 | 45.29 | 1.90% | 1,394 |
| Feb 10, 2026 | 43.02 | 44.90 | 43.02 | 44.65 | 44.44 | 3.79% | 6,508 |
| Feb 9, 2026 | 43.00 | 44.75 | 42.85 | 43.02 | 42.82 | 1.22% | 7,141 |
| Feb 6, 2026 | 42.00 | 42.50 | 42.00 | 42.50 | 42.30 | 1.19% | 11,251 |
| Feb 5, 2026 | 42.00 | 42.00 | 41.71 | 42.00 | 41.80 | - | 16,507 |
| Feb 4, 2026 | 41.52 | 42.00 | 41.52 | 42.00 | 41.80 | 0.05% | 18,440 |
| Feb 3, 2026 | 41.99 | 41.99 | 41.50 | 41.98 | 41.78 | -0.02% | 10,845 |
| Feb 2, 2026 | 41.21 | 42.00 | 41.21 | 41.99 | 41.79 | 0.70% | 14,398 |
| Jan 30, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.50 | - | 3 |
| Jan 29, 2026 | 41.00 | 41.98 | 41.00 | 41.70 | 41.50 | -0.43% | 15,425 |
| Jan 28, 2026 | 40.45 | 41.88 | 40.45 | 41.88 | 41.68 | 3.54% | 23,324 |
| Jan 27, 2026 | 40.25 | 40.45 | 40.25 | 40.45 | 40.26 | - | 292 |
| Jan 26, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.26 | - | 4 |
| Jan 23, 2026 | 41.90 | 41.90 | 40.45 | 40.45 | 40.26 | - | 45 |
| Jan 22, 2026 | 40.25 | 41.90 | 39.61 | 40.45 | 40.26 | - | 926 |
| Jan 21, 2026 | 40.47 | 40.47 | 40.25 | 40.45 | 40.26 | -0.02% | 10,260 |
| Jan 20, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.27 | - | 4 |
| Jan 16, 2026 | 40.50 | 40.50 | 40.00 | 40.46 | 40.27 | -0.10% | 1,112 |
| Jan 15, 2026 | 40.80 | 40.99 | 40.00 | 40.50 | 40.08 | -0.25% | 4,297 |
| Jan 14, 2026 | 41.00 | 41.00 | 40.00 | 40.60 | 40.18 | - | 5,366 |
| Jan 13, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.18 | -0.98% | 733 |
| Jan 9, 2026 | 40.68 | 41.00 | 40.68 | 41.00 | 40.57 | 2.50% | 22 |
| Jan 8, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 39.59 | 0.63% | 800 |
| Jan 7, 2026 | 39.64 | 39.90 | 39.63 | 39.75 | 39.34 | 0.13% | 5,928 |
| Jan 6, 2026 | 39.70 | 39.74 | 39.30 | 39.70 | 39.29 | - | 3,371 |
| Jan 5, 2026 | 39.72 | 39.80 | 39.69 | 39.70 | 39.29 | -0.25% | 5,509 |
| Jan 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | - | 17,016 |
| Dec 31, 2025 | 40.00 | 40.00 | 39.50 | 39.80 | 39.39 | 0.09% | 206 |
| Dec 30, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.35 | -0.09% | 15 |
| Dec 29, 2025 | 40.25 | 40.25 | 39.75 | 39.80 | 39.39 | -1.12% | 1,012 |
| Dec 26, 2025 | 40.25 | 40.25 | 39.50 | 40.25 | 39.83 | - | 581 |
| Dec 24, 2025 | 40.01 | 40.25 | 40.01 | 40.25 | 39.83 | - | 251 |
| Dec 23, 2025 | 43.00 | 43.00 | 39.65 | 40.25 | 39.83 | -1.59% | 2,112 |
| Dec 22, 2025 | 41.50 | 41.80 | 40.50 | 40.90 | 40.48 | -2.04% | 4,478 |
| Dec 19, 2025 | 42.00 | 42.00 | 41.25 | 41.75 | 41.32 | -0.60% | 5,856 |
| Dec 18, 2025 | 41.10 | 42.00 | 40.85 | 42.00 | 41.56 | 1.94% | 1,120 |
| Dec 17, 2025 | 41.31 | 41.50 | 40.97 | 41.20 | 40.77 | -0.79% | 3,751 |
| Dec 16, 2025 | 41.53 | 41.53 | 41.09 | 41.53 | 41.10 | - | 603 |
| Dec 15, 2025 | 40.78 | 41.53 | 39.88 | 41.53 | 41.10 | 5.81% | 873 |
| Dec 12, 2025 | 38.00 | 40.00 | 38.00 | 39.25 | 38.84 | 3.29% | 2,151 |
| Dec 11, 2025 | 38.00 | 38.00 | 37.75 | 38.00 | 37.61 | - | 1,758 |
| Dec 10, 2025 | 37.40 | 38.00 | 37.20 | 38.00 | 37.61 | 1.84% | 2,083 |
| Dec 9, 2025 | 37.25 | 37.40 | 37.24 | 37.31 | 36.93 | 0.17% | 4,429 |
| Dec 8, 2025 | 37.10 | 37.25 | 37.10 | 37.25 | 36.86 | - | 1,651 |
| Dec 5, 2025 | 37.25 | 37.25 | 37.10 | 37.25 | 36.86 | - | 1,500 |
| Dec 4, 2025 | 37.05 | 37.25 | 37.00 | 37.25 | 36.86 | - | 1,600 |
| Dec 3, 2025 | 37.23 | 37.25 | 37.23 | 37.25 | 36.86 | 0.05% | 502 |
| Dec 2, 2025 | 37.17 | 37.23 | 37.00 | 37.23 | 36.84 | - | 735 |
| Dec 1, 2025 | 37.23 | 37.23 | 36.90 | 37.23 | 36.84 | 0.62% | 2,757 |
| Nov 28, 2025 | 37.23 | 37.23 | 37.00 | 37.00 | 36.62 | - | 1,010 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | 0.03% | 210 |
| Nov 25, 2025 | 36.75 | 36.99 | 36.01 | 36.99 | 36.61 | 0.11% | 15,086 |
| Nov 21, 2025 | 36.40 | 37.23 | 36.01 | 36.95 | 36.57 | -0.11% | 9,213 |