Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

25.55

+0.06

(+0.24%)

At close: 03:59PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	25.60	25.65	25.25	25.55	25.55	3,800
18 Apr 2024	25.40	25.69	25.40	25.69	25.69	1,700
17 Apr 2024	25.70	25.70	25.55	25.69	25.69	700
16 Apr 2024	25.72	26.49	25.50	25.71	25.71	3,800
15 Apr 2024	26.01	26.43	25.81	25.85	25.85	1,000
12 Apr 2024	26.41	26.64	26.21	26.47	26.47	3,100
11 Apr 2024	26.89	26.89	26.37	26.55	26.55	11,400
10 Apr 2024	26.90	27.20	26.76	26.84	26.84	4,700
09 Apr 2024	26.81	27.20	26.81	27.20	27.20	9,200
08 Apr 2024	26.88	27.41	26.80	27.37	27.37	3,900
05 Apr 2024	26.81	27.28	26.81	27.28	27.28	100
04 Apr 2024	27.07	27.15	27.07	27.15	27.15	1,200
03 Apr 2024	26.86	27.31	26.81	27.31	27.31	4,600
02 Apr 2024	27.19	27.24	27.16	27.21	27.21	400
01 Apr 2024	27.22	27.87	27.16	27.30	27.30	10,400
28 Mar 2024	27.80	27.80	27.11	27.50	27.50	800
27 Mar 2024	27.48	27.62	27.45	27.45	27.45	3,000
26 Mar 2024	27.89	27.94	27.02	27.94	27.94	12,600
25 Mar 2024	27.45	27.87	27.40	27.83	27.83	10,500
22 Mar 2024	27.88	27.88	27.88	27.88	27.88	-
21 Mar 2024	27.88	27.88	27.88	27.88	27.88	-
20 Mar 2024	27.15	27.88	27.10	27.88	27.88	9,700
19 Mar 2024	27.55	27.92	27.55	27.88	27.88	200
18 Mar 2024	27.60	27.92	27.10	27.92	27.92	500
15 Mar 2024	27.66	27.92	27.66	27.92	27.92	200
14 Mar 2024	27.90	27.98	27.00	27.93	27.93	11,000
13 Mar 2024	27.79	27.79	27.79	27.79	27.79	100
12 Mar 2024	27.90	27.90	27.79	27.90	27.90	200
11 Mar 2024	27.65	27.90	27.65	27.90	27.90	1,900
08 Mar 2024	27.75	27.85	27.75	27.85	27.85	3,600
07 Mar 2024	27.67	27.89	27.60	27.89	27.89	1,700
06 Mar 2024	27.89	27.89	27.89	27.89	27.89	-
05 Mar 2024	27.89	27.89	27.89	27.89	27.89	100
04 Mar 2024	27.90	27.90	27.61	27.89	27.89	4,900
01 Mar 2024	27.97	28.03	27.85	28.03	28.03	1,100
29 Feb 2024	28.03	28.03	28.03	28.03	28.03	-
28 Feb 2024	27.80	28.09	27.75	28.03	28.03	700
27 Feb 2024	28.06	28.15	28.00	28.15	28.15	300
26 Feb 2024	28.15	28.15	28.15	28.15	28.15	100
23 Feb 2024	28.15	28.15	28.15	28.15	28.15	-
22 Feb 2024	28.37	28.37	28.05	28.15	28.15	3,100
21 Feb 2024	28.14	28.14	28.14	28.14	28.14	-
20 Feb 2024	27.96	28.14	27.95	28.14	28.14	4,500
16 Feb 2024	28.49	28.49	28.48	28.48	28.48	200
15 Feb 2024	28.07	28.40	28.05	28.40	28.40	4,800
14 Feb 2024	28.08	28.15	28.08	28.15	28.15	200
13 Feb 2024	28.00	28.15	27.96	28.15	28.15	500
12 Feb 2024	28.05	28.49	27.95	28.24	28.24	6,400
09 Feb 2024	28.50	28.50	27.98	28.50	28.50	300
08 Feb 2024	28.58	28.58	28.58	28.58	28.58	-
07 Feb 2024	28.02	28.64	27.99	28.58	28.58	1,100
06 Feb 2024	28.22	28.28	28.22	28.28	28.28	100
05 Feb 2024	28.39	28.39	28.02	28.39	28.39	2,200
02 Feb 2024	28.39	28.39	28.39	28.39	28.39	100
01 Feb 2024	28.50	28.50	28.50	28.50	28.50	-
31 Jan 2024	28.11	28.50	28.02	28.50	28.50	2,800
30 Jan 2024	28.44	28.50	28.40	28.40	28.40	1,000
29 Jan 2024	28.41	28.48	28.41	28.41	28.41	1,900
26 Jan 2024	28.41	28.51	28.41	28.51	28.51	500
25 Jan 2024	28.56	28.56	28.50	28.55	28.55	1,700
24 Jan 2024	28.57	28.57	28.31	28.57	28.57	1,100
23 Jan 2024	28.37	28.50	28.35	28.37	28.37	11,500
22 Jan 2024	28.75	28.77	28.37	28.77	28.77	1,500
19 Jan 2024	28.58	28.77	28.32	28.50	28.50	2,300
19 Jan 2024	0.2 Dividend
18 Jan 2024	28.78	28.78	28.78	28.78	28.58	400
17 Jan 2024	28.64	28.70	28.64	28.70	28.50	200
16 Jan 2024	28.80	29.26	28.49	28.84	28.64	4,400
12 Jan 2024	29.00	29.00	29.00	29.00	28.80	-
11 Jan 2024	28.80	29.00	28.80	29.00	28.80	100
10 Jan 2024	28.95	28.97	28.25	28.80	28.60	22,000
09 Jan 2024	29.08	29.77	28.17	29.01	28.81	52,200
08 Jan 2024	29.80	30.00	29.05	29.60	29.39	20,100
05 Jan 2024	28.56	30.00	28.51	30.00	29.79	1,100
04 Jan 2024	29.34	29.34	29.34	29.34	29.14	-
03 Jan 2024	28.13	29.34	28.13	29.34	29.14	2,500
02 Jan 2024	29.34	29.34	29.34	29.34	29.14	-
29 Dec 2023	29.34	29.34	29.34	29.34	29.14	-
28 Dec 2023	27.83	29.34	27.83	29.34	29.14	400
27 Dec 2023	29.40	29.40	29.40	29.40	29.20	-
26 Dec 2023	27.33	29.40	27.33	29.40	29.20	1,400
22 Dec 2023	29.40	29.40	29.40	29.40	29.20	-
21 Dec 2023	29.40	29.40	29.40	29.40	29.20	-
20 Dec 2023	29.50	29.50	27.74	29.40	29.20	200
19 Dec 2023	27.75	28.77	27.75	28.77	28.57	1,800
18 Dec 2023	27.50	28.00	27.50	27.99	27.80	4,400
15 Dec 2023	27.86	27.86	27.86	27.86	27.66	100
14 Dec 2023	27.50	27.50	27.50	27.50	27.31	9,100
13 Dec 2023	27.50	27.50	27.50	27.50	27.31	600
12 Dec 2023	27.50	27.50	27.50	27.50	27.31	-
11 Dec 2023	27.50	27.50	27.50	27.50	27.31	100
08 Dec 2023	27.50	27.50	27.50	27.50	27.31	-
07 Dec 2023	27.00	27.50	27.00	27.50	27.31	4,300
06 Dec 2023	26.70	26.95	26.70	26.95	26.76	900
05 Dec 2023	26.50	26.70	26.25	26.70	26.51	19,700
04 Dec 2023	26.65	26.65	26.65	26.65	26.46	-
01 Dec 2023	26.65	26.65	26.65	26.65	26.46	-
30 Nov 2023	26.65	26.65	26.65	26.65	26.46	100
29 Nov 2023	26.65	26.65	26.65	26.65	26.46	100
28 Nov 2023	26.65	26.65	26.65	26.65	26.46	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,359.24+4,030.81(+4.23%)

Alpine Banks of Colorado (ALPIB)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,359.24
+4,030.81(+4.23%)