Alpine Banks of Colorado (ALPIB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:43PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 29.60 | 30.75 | 29.60 | 30.70 | 30.70 | 900 |
| Sept 29, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Sept 28, 2022 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 100 |
| Sept 27, 2022 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | 2,400 |
| Sept 26, 2022 | 29.55 | 30.00 | 29.55 | 30.00 | 30.00 | 1,300 |
| Sept 23, 2022 | 29.45 | 29.90 | 29.45 | 29.90 | 29.90 | 800 |
| Sept 22, 2022 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | 300 |
| Sept 21, 2022 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 600 |
| Sept 20, 2022 | 30.06 | 31.00 | 30.06 | 30.30 | 30.30 | 1,200 |
| Sept 19, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Sept 16, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Sept 15, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Sept 14, 2022 | 31.00 | 31.05 | 30.05 | 31.05 | 31.05 | 500 |
| Sept 13, 2022 | 31.00 | 31.00 | 30.30 | 31.00 | 31.00 | 3,500 |
| Sept 12, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
| Sept 09, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Sept 08, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 900 |
| Sept 07, 2022 | 30.09 | 30.30 | 30.09 | 30.30 | 30.30 | 500 |
| Sept 06, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| Sept 02, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sept 01, 2022 | 30.09 | 30.09 | 30.00 | 30.00 | 30.00 | 200 |
| Aug 31, 2022 | 30.00 | 30.09 | 30.00 | 30.09 | 30.09 | 4,700 |
| Aug 30, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| Aug 29, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| Aug 26, 2022 | 30.00 | 30.25 | 30.00 | 30.00 | 30.00 | 400 |
| Aug 25, 2022 | 30.00 | 30.00 | 29.98 | 29.98 | 29.98 | 300 |
| Aug 24, 2022 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | 1,000 |
| Aug 23, 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 900 |
| Aug 22, 2022 | 29.60 | 30.00 | 29.40 | 29.50 | 29.50 | 7,500 |
| Aug 19, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 100 |
| Aug 18, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 17, 2022 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | 4,100 |
| Aug 16, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Aug 15, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 300 |
| Aug 12, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 100 |
| Aug 11, 2022 | 29.42 | 29.45 | 29.35 | 29.35 | 29.35 | 1,500 |
| Aug 10, 2022 | 29.19 | 29.20 | 29.19 | 29.20 | 29.20 | 7,700 |
| Aug 09, 2022 | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | 1,400 |
| Aug 08, 2022 | 29.14 | 29.24 | 29.14 | 29.24 | 29.24 | 1,500 |
| Aug 05, 2022 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 1,500 |
| Aug 04, 2022 | 29.14 | 29.20 | 29.14 | 29.20 | 29.20 | 200 |
| Aug 03, 2022 | 29.25 | 29.40 | 29.15 | 29.15 | 29.15 | 3,200 |
| Aug 02, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 300 |
| Aug 01, 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Jul 29, 2022 | 29.45 | 29.45 | 29.00 | 29.44 | 29.44 | 900 |
| Jul 28, 2022 | 29.25 | 29.25 | 29.20 | 29.25 | 29.25 | 4,400 |
| Jul 27, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2,200 |
| Jul 26, 2022 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | 1,100 |
| Jul 25, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 400 |
| Jul 22, 2022 | 29.25 | 29.45 | 29.25 | 29.30 | 29.30 | 700 |
| Jul 22, 2022 | 0.18 Dividend | |||||
| Jul 21, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | 200 |
| Jul 20, 2022 | 29.25 | 29.50 | 29.25 | 29.50 | 29.32 | 1,300 |
| Jul 19, 2022 | 29.50 | 29.50 | 29.25 | 29.25 | 29.07 | 400 |
| Jul 18, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | 500 |
| Jul 15, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.32 | 100 |
| Jul 14, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 29.27 | - |
| Jul 13, 2022 | 29.30 | 29.45 | 29.25 | 29.45 | 29.27 | 300 |
| Jul 12, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.12 | 100 |
| Jul 11, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | 300 |
| Jul 08, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | - |
| Jul 07, 2022 | 29.99 | 29.99 | 29.25 | 29.25 | 29.07 | 1,100 |
| Jul 06, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | - |
| Jul 05, 2022 | 29.25 | 29.50 | 29.25 | 29.25 | 29.07 | 300 |
| Jul 01, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | 100 |
| Jun 30, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | - |
| Jun 29, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | - |
| Jun 28, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | - |
| Jun 27, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.07 | 1,600 |
| Jun 24, 2022 | 29.25 | 29.25 | 29.21 | 29.21 | 29.03 | 1,000 |
| Jun 23, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.32 | 100 |
| Jun 22, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | - |
| Jun 21, 2022 | 30.30 | 30.30 | 30.00 | 30.00 | 29.82 | 1,100 |
| Jun 17, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.31 | - |
| Jun 16, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.31 | 600 |
| Jun 15, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.06 | - |
| Jun 14, 2022 | 31.38 | 31.38 | 31.25 | 31.25 | 31.06 | 300 |
| Jun 13, 2022 | 31.25 | 31.38 | 31.25 | 31.25 | 31.06 | 600 |
| Jun 10, 2022 | 31.33 | 31.38 | 31.16 | 31.25 | 31.06 | 1,200 |
| Jun 09, 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 30.96 | - |
| Jun 08, 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 30.96 | 100 |
| Jun 07, 2022 | 31.65 | 31.65 | 31.60 | 31.60 | 31.41 | 100 |
| Jun 06, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.65 | - |
| Jun 03, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.65 | - |
| Jun 02, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.65 | - |
| Jun 01, 2022 | 31.15 | 31.85 | 31.15 | 31.85 | 31.65 | 100 |
| May 31, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | - |
| May 27, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | - |
| May 26, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | 100 |
| May 25, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | - |
| May 24, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | - |
| May 23, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | - |
| May 20, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | - |
| May 19, 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.03 | - |
| May 18, 2022 | 31.70 | 31.70 | 31.22 | 31.22 | 31.03 | 1,500 |
| May 17, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | 100 |
| May 16, 2022 | 32.40 | 32.40 | 32.00 | 32.00 | 31.80 | 900 |
| May 13, 2022 | 32.05 | 32.05 | 32.00 | 32.00 | 31.80 | 300 |
| May 12, 2022 | 32.05 | 32.50 | 32.05 | 32.10 | 31.90 | 200 |
| May 11, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.30 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
