News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Alpine Banks of Colorado (ALPIB)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

29.25

0.00

(0.00%)

At close: 02:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	29.25	29.25	29.25	29.25	29.25	-
28 June 2022	29.25	29.25	29.25	29.25	29.25	-
27 June 2022	29.25	29.25	29.25	29.25	29.25	1,600
24 June 2022	29.25	29.25	29.21	29.21	29.21	1,000
23 June 2022	29.50	29.50	29.50	29.50	29.50	100
22 June 2022	30.00	30.00	30.00	30.00	30.00	-
21 June 2022	30.30	30.30	30.00	30.00	30.00	1,100
17 June 2022	30.50	30.50	30.50	30.50	30.50	-
16 June 2022	30.50	30.50	30.50	30.50	30.50	600
15 June 2022	31.25	31.25	31.25	31.25	31.25	-
14 June 2022	31.38	31.38	31.25	31.25	31.25	300
13 June 2022	31.25	31.38	31.25	31.25	31.25	600
10 June 2022	31.33	31.38	31.16	31.25	31.25	1,200
09 June 2022	31.15	31.15	31.15	31.15	31.15	-
08 June 2022	31.15	31.15	31.15	31.15	31.15	100
07 June 2022	31.65	31.65	31.60	31.60	31.60	100
06 June 2022	31.85	31.85	31.85	31.85	31.85	-
03 June 2022	31.85	31.85	31.85	31.85	31.85	-
02 June 2022	31.85	31.85	31.85	31.85	31.85	-
01 June 2022	31.15	31.85	31.15	31.85	31.85	100
31 May 2022	31.22	31.22	31.22	31.22	31.22	-
27 May 2022	31.22	31.22	31.22	31.22	31.22	-
26 May 2022	31.22	31.22	31.22	31.22	31.22	100
25 May 2022	31.22	31.22	31.22	31.22	31.22	-
24 May 2022	31.22	31.22	31.22	31.22	31.22	-
23 May 2022	31.22	31.22	31.22	31.22	31.22	-
20 May 2022	31.22	31.22	31.22	31.22	31.22	-
19 May 2022	31.22	31.22	31.22	31.22	31.22	-
18 May 2022	31.70	31.70	31.22	31.22	31.22	1,500
17 May 2022	32.00	32.00	32.00	32.00	32.00	100
16 May 2022	32.40	32.40	32.00	32.00	32.00	900
13 May 2022	32.05	32.05	32.00	32.00	32.00	300
12 May 2022	32.05	32.50	32.05	32.10	32.10	200
11 May 2022	32.50	32.50	32.50	32.50	32.50	200
10 May 2022	32.00	32.00	32.00	32.00	32.00	300
09 May 2022	32.05	32.25	32.00	32.00	32.00	800
06 May 2022	32.20	32.20	32.20	32.20	32.20	100
05 May 2022	32.20	32.20	32.20	32.20	32.20	-
04 May 2022	32.20	32.20	32.20	32.20	32.20	100
03 May 2022	32.50	32.50	32.50	32.50	32.50	100
02 May 2022	32.85	32.85	32.85	32.85	32.85	-
29 Apr 2022	33.05	33.05	32.85	32.85	32.85	200
28 Apr 2022	32.85	32.85	32.85	32.85	32.85	-
27 Apr 2022	32.20	32.85	32.20	32.85	32.85	900
26 Apr 2022	33.80	33.80	32.05	32.05	32.05	900
25 Apr 2022	34.05	34.05	33.80	33.80	33.80	100
22 Apr 2022	34.25	34.97	34.25	34.90	34.90	1,200
22 Apr 2022	0.18 Dividend
21 Apr 2022	34.45	35.00	34.45	35.00	34.82	2,100
20 Apr 2022	34.00	34.00	33.00	33.00	32.83	1,600
19 Apr 2022	34.00	34.00	34.00	34.00	33.83	-
18 Apr 2022	32.51	34.00	32.50	34.00	33.83	2,000
14 Apr 2022	32.05	32.05	32.05	32.05	31.89	-
13 Apr 2022	32.05	32.05	32.05	32.05	31.89	200
12 Apr 2022	32.05	32.05	32.05	32.05	31.89	-
11 Apr 2022	32.05	32.05	32.05	32.05	31.89	100
08 Apr 2022	32.50	32.50	32.50	32.50	32.33	-
07 Apr 2022	32.50	32.50	32.50	32.50	32.33	-
06 Apr 2022	33.00	33.00	32.50	32.50	32.33	500
05 Apr 2022	33.50	33.50	33.00	33.00	32.83	200
04 Apr 2022	33.50	33.50	33.50	33.50	33.33	100
01 Apr 2022	33.50	33.50	33.50	33.50	33.33	100
31 Mar 2022	32.50	32.50	32.00	32.00	31.84	1,000
30 Mar 2022	32.50	32.50	32.50	32.50	32.33	100
29 Mar 2022	33.00	33.00	33.00	33.00	32.83	200
28 Mar 2022	32.00	32.00	32.00	32.00	31.84	-
25 Mar 2022	32.00	32.00	32.00	32.00	31.84	-
24 Mar 2022	32.00	32.00	32.00	32.00	31.84	700
23 Mar 2022	31.90	31.90	31.90	31.90	31.74	-
22 Mar 2022	32.00	32.00	31.90	31.90	31.74	400
21 Mar 2022	31.75	32.00	31.75	32.00	31.84	1,000
18 Mar 2022	31.75	31.75	31.75	31.75	31.59	-
17 Mar 2022	31.75	31.75	31.75	31.75	31.59	900
16 Mar 2022	31.70	31.70	31.70	31.70	31.54	-
15 Mar 2022	31.70	31.70	31.70	31.70	31.54	-
14 Mar 2022	31.70	31.70	31.70	31.70	31.54	100
11 Mar 2022	31.75	31.75	31.75	31.75	31.59	100
10 Mar 2022	31.34	31.34	31.34	31.34	31.18	-
09 Mar 2022	31.34	31.34	31.34	31.34	31.18	100
08 Mar 2022	31.75	31.75	31.40	31.60	31.44	1,000
07 Mar 2022	31.75	31.75	31.75	31.75	31.59	-
04 Mar 2022	31.90	31.90	31.75	31.75	31.59	400
03 Mar 2022	31.75	31.75	31.75	31.75	31.59	200
02 Mar 2022	31.94	31.94	31.90	31.94	31.78	1,200
01 Mar 2022	31.55	31.94	31.55	31.94	31.78	700
28 Feb 2022	31.90	31.90	31.75	31.75	31.59	500
25 Feb 2022	32.25	32.25	31.95	32.00	31.84	3,900
24 Feb 2022	32.25	32.25	32.25	32.25	32.08	100
23 Feb 2022	32.30	32.30	32.30	32.30	32.13	-
22 Feb 2022	32.30	32.30	32.30	32.30	32.13	100
18 Feb 2022	32.50	32.50	32.31	32.31	32.14	200
17 Feb 2022	32.55	32.55	32.55	32.55	32.38	700
16 Feb 2022	32.74	32.74	32.74	32.74	32.57	100
15 Feb 2022	33.00	33.00	33.00	33.00	32.83	600
14 Feb 2022	33.00	33.00	32.95	32.95	32.78	200
11 Feb 2022	32.84	32.84	32.84	32.84	32.67	-
10 Feb 2022	32.83	32.84	32.83	32.84	32.67	400
09 Feb 2022	32.80	32.83	32.80	32.83	32.66	200
08 Feb 2022	32.65	32.65	32.65	32.65	32.48	100
07 Feb 2022	32.84	32.84	32.75	32.75	32.58	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6900+0.0017(+0.25%)

ASX 2006,568.10-132.10(-1.97%)

OIL105.83+0.07(+0.07%)

GOLD1,806.20-1.10(-0.06%)

BTC-AUD27,402.57-2,028.92(-6.89%)

News that makes you smarter and richer... For free.

Alpine Banks of Colorado (ALPIB)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6900
+0.0017(+0.25%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
105.83
+0.07(+0.07%)

GOLD
1,806.20
-1.10(-0.06%)

BTC-AUD
27,402.57
-2,028.92(-6.89%)