Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Banks of Colorado (OP: ALPIB )

27.48 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 28.50 0 +0.10(+0.35%)
Jan 30, 2024 28.45 28.50 28.40 28.40 1,036 -0.01(-0.04%)
Jan 29, 2024 28.42 28.48 28.41 28.41 1,900 -0.10(-0.35%)
Jan 26, 2024 28.41 28.51 28.41 28.51 501 -0.04(-0.14%)
Jan 25, 2024 28.56 28.56 28.50 28.55 1,678 -0.02(-0.07%)
Jan 24, 2024 28.57 28.57 28.31 28.57 1,077 +0.20(+0.70%)
Jan 23, 2024 28.37 28.50 28.35 28.37 11,504 -0.40(-1.39%)
Jan 22, 2024 28.75 28.77 28.37 28.77 1,480 +0.27(+0.95%)
Jan 19, 2024 28.58 28.77 28.32 28.50 2,270 -0.28(-0.97%)
Jan 18, 2024 28.78 28.78 28.78 28.78 353 +0.08(+0.28%)
Jan 17, 2024 28.64 28.70 28.64 28.70 202 -0.14(-0.49%)
Jan 16, 2024 28.80 29.27 28.49 28.84 4,438 -0.16(-0.55%)
Jan 11, 2024 29.00 0 +0.20(+0.69%)
Jan 10, 2024 28.95 28.97 28.25 28.80 22,019 -0.21(-0.74%)
Jan 09, 2024 29.08 29.77 28.17 29.02 52,220 -0.59(-1.98%)
Jan 08, 2024 29.80 30.00 29.05 29.60 20,120 -0.40(-1.33%)
Jan 05, 2024 28.56 30.00 28.51 30.00 1,103 +0.66(+2.25%)
Jan 03, 2024 29.34 0 +0.00(+0.00%)
Dec 28, 2023 29.34 0 -0.06(-0.20%)
Dec 26, 2023 29.40 0 +0.00(+0.00%)
Dec 20, 2023 29.40 0 +0.63(+2.19%)
Dec 19, 2023 27.75 28.77 27.75 28.77 1,755 +0.78(+2.79%)
Dec 18, 2023 27.50 28.00 27.50 27.99 4,378 +0.13(+0.47%)
Dec 15, 2023 27.86 27.86 27.86 27.86 100 +0.36(+1.30%)
Dec 14, 2023 27.50 27.50 27.50 27.50 9,050 +0.00(+0.00%)
Dec 13, 2023 27.50 27.50 27.50 27.50 550 +0.00(+0.00%)
Dec 11, 2023 27.50 0 +0.00(+0.00%)
Dec 07, 2023 27.50 0 +0.55(+2.04%)
Dec 06, 2023 26.70 26.95 26.70 26.95 927 +0.25(+0.94%)
Dec 05, 2023 26.50 26.70 26.25 26.70 19,658 +0.05(+0.19%)
Nov 30, 2023 26.65 0 +0.00(+0.00%)
Nov 29, 2023 26.65 26.65 26.65 26.65 24 +0.00(+0.00%)
Nov 28, 2023 26.65 26.65 26.65 26.65 6 +0.15(+0.57%)
Nov 27, 2023 26.50 26.50 26.23 26.50 604 +0.00(+0.00%)
Nov 24, 2023 26.23 26.50 26.23 26.50 250 +0.01(+0.04%)
Nov 22, 2023 26.60 26.60 26.23 26.49 5,348 -0.11(-0.41%)
Nov 21, 2023 26.60 26.60 26.60 26.60 190 +0.10(+0.38%)
Nov 20, 2023 26.42 26.58 26.12 26.50 4,022 -0.03(-0.11%)
Nov 17, 2023 26.50 26.60 26.35 26.53 2,167 -0.07(-0.26%)
Nov 15, 2023 26.60 0 +0.05(+0.19%)
Nov 14, 2023 26.55 26.55 26.45 26.55 500 -0.04(-0.15%)
Nov 13, 2023 26.50 26.59 26.50 26.59 1,500 +0.09(+0.34%)
Nov 10, 2023 26.32 26.70 26.32 26.50 2,000 +0.30(+1.15%)
Nov 09, 2023 26.57 26.57 26.20 26.20 2,400 -0.52(-1.93%)
Nov 08, 2023 26.55 26.71 26.47 26.71 1,670 -0.04(-0.13%)
Nov 07, 2023 26.50 26.79 26.38 26.75 1,518 +0.05(+0.19%)
Nov 06, 2023 26.55 26.70 26.55 26.70 700 +0.00(+0.00%)
Nov 03, 2023 26.55 26.70 26.55 26.70 504 +0.00(+0.00%)
Nov 02, 2023 26.70 26.70 26.70 26.70 262 -0.10(-0.37%)
Nov 01, 2023 26.50 26.95 26.50 26.80 2,300 +0.02(+0.07%)
Oct 31, 2023 26.40 26.99 26.40 26.78 9,101 +0.19(+0.71%)
Oct 30, 2023 26.23 26.60 26.21 26.59 593 +0.10(+0.38%)
Oct 27, 2023 26.31 26.80 26.07 26.49 5,731 +0.09(+0.34%)
Oct 26, 2023 26.94 26.95 26.25 26.40 2,197 +0.00(+0.00%)
Oct 25, 2023 26.26 26.97 26.23 26.40 3,368 -0.09(-0.34%)
Oct 24, 2023 26.12 26.97 25.91 26.49 3,395 +0.00(+0.00%)
Oct 23, 2023 26.37 26.49 26.25 26.49 6,992 -0.01(-0.04%)
Oct 20, 2023 26.50 26.50 26.50 26.50 100 -0.40(-1.49%)
Oct 16, 2023 26.90 0 +0.00(+0.00%)
Oct 12, 2023 26.90 0 -0.10(-0.37%)
Oct 11, 2023 27.00 27.00 27.00 27.00 4 +0.00(+0.00%)
Oct 09, 2023 27.00 0 +0.00(+0.00%)
Oct 05, 2023 27.00 0 +0.05(+0.19%)
Oct 04, 2023 26.95 27.00 26.95 26.95 118 +0.00(+0.00%)
Oct 02, 2023 26.95 0 -0.20(-0.74%)
Sep 28, 2023 27.15 0 -0.14(-0.51%)
Sep 26, 2023 27.29 0 +0.00(+0.00%)
Sep 25, 2023 26.90 27.29 26.10 27.29 4,317 -0.01(-0.04%)
Sep 22, 2023 27.00 27.30 26.90 27.30 605 -0.04(-0.15%)
Sep 19, 2023 27.34 0 -0.01(-0.04%)
Sep 18, 2023 27.10 27.55 27.10 27.35 790 -0.25(-0.91%)
Sep 13, 2023 27.60 0 -0.15(-0.54%)
Sep 12, 2023 27.95 27.95 27.05 27.75 4,863 -0.15(-0.54%)
Sep 11, 2023 27.90 27.90 27.05 27.90 111 +0.05(+0.18%)
Sep 08, 2023 27.53 27.85 27.53 27.85 2,172 -0.10(-0.36%)
Sep 07, 2023 27.95 27.95 27.05 27.95 4,078 +0.01(+0.04%)
Sep 06, 2023 27.85 27.94 27.85 27.94 120 -0.01(-0.04%)
Sep 05, 2023 27.95 27.95 27.95 27.95 12 -0.05(-0.18%)
Aug 31, 2023 28.00 0 +0.00(+0.00%)
Aug 30, 2023 26.85 28.00 26.85 28.00 1,243 +0.10(+0.36%)
Aug 25, 2023 27.90 0 -0.09(-0.32%)
Aug 24, 2023 27.95 27.99 27.95 27.99 200 -0.01(-0.04%)
Aug 21, 2023 28.00 0 +0.90(+3.32%)
Aug 16, 2023 27.10 0 -0.05(-0.18%)
Aug 15, 2023 27.15 27.15 27.15 27.15 100 -0.16(-0.59%)
Aug 14, 2023 27.31 27.31 27.31 27.31 1 +0.00(+0.00%)
Aug 10, 2023 27.31 0 -0.09(-0.33%)
Aug 09, 2023 27.43 27.43 27.40 27.40 57 -0.03(-0.11%)
Aug 08, 2023 27.45 27.45 27.43 27.43 1,200 -0.32(-1.15%)
Aug 04, 2023 27.75 0 +0.32(+1.17%)
Aug 03, 2023 27.15 27.43 27.15 27.43 301 +0.00(+0.00%)
Aug 02, 2023 27.20 27.43 27.20 27.43 200 +0.00(+0.00%)
Aug 01, 2023 27.43 27.43 27.43 27.43 10 -0.00(-0.00%)
Jul 31, 2023 27.32 27.43 27.32 27.43 202 +0.00(+0.00%)
Jul 28, 2023 27.43 27.43 27.25 27.43 301 +0.00(+0.00%)
Jul 27, 2023 27.17 27.43 27.17 27.43 1,200 -0.01(-0.04%)
Jul 25, 2023 27.44 0 -0.01(-0.04%)
Jul 24, 2023 27.45 27.45 27.45 27.45 100 -0.01(-0.02%)
Jul 21, 2023 27.05 27.49 27.05 27.46 420 -0.03(-0.12%)
Jul 19, 2023 27.49 0 -0.01(-0.04%)
Jul 17, 2023 27.50 0 +0.00(+0.00%)
Jul 14, 2023 27.50 27.50 26.05 27.50 4,760 +0.00(+0.00%)
Jul 13, 2023 26.35 27.50 26.35 27.50 400 +0.17(+0.62%)
Jul 11, 2023 27.33 0 -0.05(-0.18%)
Jul 10, 2023 26.25 27.38 26.25 27.38 250 +0.00(+0.00%)
Jul 06, 2023 27.38 0 -0.06(-0.22%)
Jul 03, 2023 27.44 0 -0.01(-0.04%)
Jun 29, 2023 27.45 0 +0.00(+0.00%)
Jun 28, 2023 27.48 27.48 27.30 27.45 275 -0.03(-0.11%)
Jun 27, 2023 27.50 27.50 26.75 27.48 601 +0.00(+0.00%)
Jun 26, 2023 27.48 27.48 27.48 27.48 276 +0.00(+0.00%)
Jun 23, 2023 27.48 27.48 27.48 27.48 3,750 -0.02(-0.07%)
Jun 21, 2023 27.50 0 +0.03(+0.11%)
Jun 20, 2023 27.46 27.50 27.46 27.47 1,013 +0.00(+0.00%)
Jun 16, 2023 26.70 27.47 26.70 27.47 2,400 -0.03(-0.11%)
Jun 14, 2023 27.50 0 +0.03(+0.11%)
Jun 12, 2023 27.47 0 -0.03(-0.11%)
Jun 06, 2023 27.50 0 +0.60(+2.23%)
Jun 05, 2023 26.90 26.90 26.90 26.90 200 -0.60(-2.18%)
Jun 02, 2023 27.50 27.50 27.32 27.50 714 +0.05(+0.18%)
Jun 01, 2023 27.45 27.45 27.45 27.45 10 -0.05(-0.18%)
May 30, 2023 27.50 0 +0.25(+0.92%)
May 25, 2023 27.25 0 -0.23(-0.84%)
May 23, 2023 27.48 0 -0.02(-0.07%)
May 18, 2023 27.50 0 -0.70(-2.48%)
May 17, 2023 27.83 28.20 27.83 28.20 500 -0.30(-1.05%)
May 16, 2023 27.80 28.50 27.70 28.50 840 +0.55(+1.97%)
May 15, 2023 28.15 28.50 27.80 27.95 6,527 -0.55(-1.93%)
May 11, 2023 28.50 0 +0.00(+0.00%)
May 10, 2023 28.64 28.64 28.50 28.50 1,202 -0.14(-0.49%)
May 09, 2023 28.30 28.75 28.30 28.64 1,455 -0.36(-1.24%)
May 05, 2023 29.00 0 +0.00(+0.00%)
May 04, 2023 28.50 29.00 28.50 29.00 663 -0.05(-0.17%)
May 03, 2023 28.25 29.75 28.25 29.05 1,832 -0.80(-2.68%)
May 02, 2023 29.85 29.85 29.85 29.85 1,000 +0.00(+0.00%)
May 01, 2023 28.75 29.85 28.25 29.85 466 +0.86(+2.97%)
Apr 28, 2023 28.98 29.00 28.79 28.99 3,212 +0.00(+0.00%)
Apr 26, 2023 28.99 0 -1.00(-3.33%)
Apr 24, 2023 29.99 0 +0.19(+0.64%)
Apr 21, 2023 28.70 29.80 28.10 29.80 2,858 -0.20(-0.67%)
Apr 20, 2023 28.70 30.00 28.70 30.00 433 -0.20(-0.66%)
Apr 19, 2023 29.85 30.20 29.77 30.20 385 +0.20(+0.67%)
Apr 13, 2023 30.00 0 +0.00(+0.00%)
Apr 12, 2023 28.50 30.00 28.25 30.00 6,025 -0.80(-2.60%)
Apr 05, 2023 30.80 0 +0.35(+1.15%)
Mar 31, 2023 30.45 0 +0.00(+0.00%)
Mar 29, 2023 30.45 0 -0.35(-1.14%)
Mar 23, 2023 30.80 215 +0.30(+0.98%)
Mar 21, 2023 30.50 0 +0.50(+1.67%)
Mar 20, 2023 30.00 30.00 29.00 30.00 600 +0.00(+0.00%)
Mar 17, 2023 30.50 30.50 30.00 30.00 2,115 -1.00(-3.23%)
Mar 16, 2023 31.00 31.00 31.00 31.00 100 -0.49(-1.56%)
Mar 15, 2023 31.05 31.49 31.05 31.49 551 -0.51(-1.59%)
Mar 14, 2023 31.31 32.00 31.31 32.00 424 +1.00(+3.23%)
Mar 13, 2023 31.31 31.31 31.00 31.00 846 -1.80(-5.49%)
Mar 10, 2023 33.31 33.31 32.15 32.80 1,505 -1.45(-4.23%)
Mar 09, 2023 34.50 35.50 34.25 34.25 2,102 -0.70(-2.00%)
Mar 08, 2023 34.95 34.95 34.95 34.95 100 +0.90(+2.64%)
Mar 07, 2023 34.00 34.05 34.00 34.05 1,500 +0.05(+0.15%)
Mar 06, 2023 33.70 34.00 33.70 34.00 1,403 +0.50(+1.49%)
Mar 02, 2023 33.50 0 -0.10(-0.30%)
Mar 01, 2023 33.48 33.60 33.48 33.60 1,200 +0.12(+0.37%)
Feb 28, 2023 33.11 33.50 33.11 33.48 491 +0.48(+1.45%)
Feb 27, 2023 33.00 33.00 33.00 33.00 900 +0.30(+0.92%)
Feb 22, 2023 32.70 0 +0.00(+0.00%)
Feb 21, 2023 32.60 33.00 32.60 32.70 2,601 -0.30(-0.91%)
Feb 17, 2023 32.75 33.00 32.75 33.00 460 +0.15(+0.46%)
Feb 16, 2023 32.85 32.85 32.85 32.85 100 -0.15(-0.45%)
Feb 15, 2023 33.00 33.00 32.85 33.00 2,124 +0.00(+0.00%)
Feb 14, 2023 33.00 33.00 33.00 33.00 175 +0.00(+0.00%)
Feb 13, 2023 32.50 33.00 32.50 33.00 765 +0.35(+1.07%)
Feb 10, 2023 32.65 32.65 32.65 32.65 100 -0.05(-0.15%)
Feb 08, 2023 32.70 0 +0.20(+0.62%)
Feb 07, 2023 32.25 33.00 32.25 32.50 602 -0.50(-1.52%)
Feb 06, 2023 32.97 33.00 32.25 33.00 28,922 -0.40(-1.20%)
Feb 03, 2023 33.00 33.40 33.00 33.40 273 +0.00(+0.00%)
Feb 02, 2023 33.00 33.40 32.90 33.40 730 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.