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

Alpine Banks of Colorado (OP: ALPIB )

27.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Apr 29, 2022 32.85 0 +0.00(+0.00%)
Apr 27, 2022 32.85 0 +0.80(+2.50%)
Apr 26, 2022 33.80 33.80 32.05 32.05 906 -1.75(-5.18%)
Apr 25, 2022 34.05 34.05 33.80 33.80 109 -1.10(-3.15%)
Apr 22, 2022 34.25 34.97 34.25 34.90 1,200 -0.10(-0.29%)
Apr 21, 2022 34.45 35.00 34.45 35.00 2,058 +2.00(+6.06%)
Apr 20, 2022 34.00 34.00 33.00 33.00 1,646 -1.00(-2.94%)
Apr 18, 2022 34.00 0 +1.95(+6.08%)
Apr 13, 2022 32.05 0 +0.00(+0.00%)
Apr 11, 2022 32.05 0 -0.45(-1.38%)
Apr 06, 2022 32.50 0 -0.50(-1.52%)
Apr 05, 2022 33.50 33.50 33.00 33.00 177 -0.50(-1.49%)
Apr 04, 2022 33.50 33.50 33.50 33.50 100 +0.00(+0.00%)
Apr 01, 2022 33.50 33.50 33.50 33.50 100 +1.50(+4.69%)
Mar 31, 2022 32.50 32.50 32.00 32.00 988 -0.50(-1.54%)
Mar 30, 2022 32.50 32.50 32.50 32.50 100 -0.50(-1.51%)
Mar 29, 2022 33.00 33.00 33.00 33.00 205 +1.00(+3.12%)
Mar 24, 2022 32.00 0 +0.10(+0.31%)
Mar 22, 2022 31.90 0 -0.10(-0.31%)
Mar 21, 2022 31.75 32.00 31.75 32.00 1,000 +0.25(+0.79%)
Mar 17, 2022 31.75 0 +0.05(+0.16%)
Mar 14, 2022 31.70 0 -0.05(-0.16%)
Mar 11, 2022 31.75 31.75 31.75 31.75 100 +0.41(+1.31%)
Mar 09, 2022 31.34 0 -0.26(-0.82%)
Mar 08, 2022 31.40 31.75 31.40 31.60 1,005 -0.15(-0.47%)
Mar 04, 2022 31.75 0 +0.00(+0.00%)
Mar 03, 2022 31.75 31.75 31.75 31.75 165 -0.19(-0.59%)
Mar 02, 2022 31.94 31.94 31.90 31.94 1,203 +0.00(+0.00%)
Mar 01, 2022 31.55 31.94 31.55 31.94 728 +0.19(+0.60%)
Feb 28, 2022 31.90 31.90 31.75 31.75 455 -0.25(-0.78%)
Feb 25, 2022 32.07 32.00 31.95 32.00 3,854 -0.25(-0.78%)
Feb 24, 2022 32.25 32.25 32.25 32.25 100 -0.05(-0.15%)
Feb 22, 2022 32.30 0 -0.01(-0.03%)
Feb 18, 2022 32.31 0 -0.24(-0.74%)
Feb 17, 2022 32.55 32.55 32.55 32.55 710 -0.19(-0.58%)
Feb 16, 2022 32.74 32.74 32.74 32.74 100 -0.26(-0.79%)
Feb 15, 2022 33.00 33.00 33.00 33.00 633 +0.05(+0.15%)
Feb 14, 2022 33.00 33.00 32.95 32.95 159 +0.11(+0.33%)
Feb 10, 2022 32.84 0 +0.01(+0.03%)
Feb 09, 2022 32.80 32.83 32.80 32.83 153 +0.18(+0.55%)
Feb 08, 2022 32.65 32.65 32.65 32.65 2 -0.10(-0.31%)
Feb 07, 2022 32.84 32.84 32.75 32.75 310 -0.09(-0.27%)
Feb 04, 2022 32.84 32.84 32.84 32.84 100 +0.09(+0.27%)
Feb 03, 2022 32.75 32.75 32.75 32.75 2 +0.00(+0.00%)
Feb 02, 2022 34.00 34.00 32.30 32.75 4,268 -1.25(-3.68%)
Feb 01, 2022 34.00 34.00 33.75 34.00 793 -0.25(-0.73%)
Jan 31, 2022 34.25 34.25 34.25 34.25 8 +0.25(+0.74%)
Jan 28, 2022 34.00 34.00 34.00 34.00 100 +0.25(+0.74%)
Jan 27, 2022 33.75 33.75 33.75 33.75 32 +0.00(+0.00%)
Jan 26, 2022 34.12 34.12 33.75 33.75 800 -0.30(-0.88%)
Jan 25, 2022 34.05 34.05 34.05 34.05 100 +0.35(+1.04%)
Jan 24, 2022 33.70 33.70 33.70 33.70 100 -0.30(-0.88%)
Jan 21, 2022 34.00 34.00 34.00 34.00 150 -0.10(-0.29%)
Jan 20, 2022 35.00 35.00 34.10 34.10 972 -0.40(-1.16%)
Jan 19, 2022 35.00 35.00 34.50 34.50 7 +0.02(+0.07%)
Jan 18, 2022 34.48 34.48 34.48 34.48 100 +0.28(+0.80%)
Jan 13, 2022 34.20 0 +0.49(+1.45%)
Jan 12, 2022 33.71 33.71 33.71 33.71 500 +0.11(+0.33%)
Jan 11, 2022 33.75 33.75 33.60 33.60 632 -0.40(-1.18%)
Jan 10, 2022 34.00 34.00 34.00 34.00 1,051 +0.00(+0.00%)
Jan 07, 2022 34.00 34.00 34.00 34.00 605 +0.00(+0.00%)
Jan 06, 2022 33.99 34.00 33.53 34.00 605 +1.64(+5.07%)
Jan 05, 2022 32.15 33.18 32.02 32.36 2,000 -0.64(-1.94%)
Jan 04, 2022 32.90 33.00 32.90 33.00 3,444 +0.10(+0.30%)
Jan 03, 2022 32.90 32.90 32.90 32.90 560 +0.50(+1.54%)
Dec 31, 2021 32.00 32.40 32.00 32.40 792 +0.60(+1.89%)
Dec 30, 2021 31.80 31.80 31.80 31.80 50 +0.15(+0.47%)
Dec 29, 2021 31.55 31.95 31.55 31.65 3,707 +0.15(+0.48%)
Dec 28, 2021 31.70 31.73 31.30 31.50 2,026 -0.25(-0.79%)
Dec 27, 2021 31.90 32.00 31.60 31.75 1,120 -0.25(-0.78%)
Dec 23, 2021 32.00 32.25 32.00 32.00 1,868 +0.00(+0.00%)
Dec 22, 2021 32.25 32.25 32.00 32.00 657 +0.00(+0.00%)
Dec 21, 2021 32.50 32.50 32.00 32.00 1,400 -0.60(-1.84%)
Dec 20, 2021 32.60 32.60 32.60 32.60 7 +0.50(+1.56%)
Dec 17, 2021 32.10 32.10 32.10 32.10 100 -0.05(-0.16%)
Dec 16, 2021 32.15 33.00 32.15 32.15 1,425 -1.15(-3.45%)
Dec 14, 2021 33.30 33.30 33.30 0 +0.45(+1.37%)
Dec 10, 2021 32.85 32.85 32.85 0 -0.42(-1.26%)
Dec 09, 2021 33.27 33.27 33.27 33.27 15 -0.00(-0.01%)
Dec 08, 2021 33.00 33.90 33.00 33.27 322 +0.27(+0.83%)
Dec 07, 2021 33.00 33.00 33.00 33.00 123 +0.20(+0.61%)
Dec 03, 2021 32.80 32.80 32.80 0 -0.20(-0.61%)
Dec 02, 2021 33.00 33.00 33.00 33.00 11 +0.00(+0.00%)
Dec 01, 2021 34.00 34.00 32.50 33.00 3,011 -1.00(-2.94%)
Nov 30, 2021 34.05 34.05 34.05 34.00 2,713 -0.10(-0.29%)
Nov 29, 2021 34.50 34.50 34.00 34.10 493 -0.40(-1.16%)
Nov 24, 2021 34.50 34.50 34.50 0 +0.00(+0.00%)
Nov 23, 2021 34.50 34.50 34.50 34.50 525 -0.25(-0.72%)
Nov 22, 2021 34.70 34.75 34.25 34.75 931 -0.05(-0.14%)
Nov 19, 2021 34.95 34.95 34.74 34.80 302 -0.15(-0.43%)
Nov 18, 2021 34.95 34.95 34.95 34.95 1 +0.10(+0.29%)
Nov 17, 2021 34.85 34.85 34.85 34.85 199 -0.24(-0.70%)
Nov 16, 2021 34.85 35.09 34.85 35.09 56 +0.20(+0.59%)
Nov 12, 2021 34.89 34.89 34.89 0 +0.09(+0.26%)
Nov 11, 2021 36.27 36.27 34.80 34.80 2,002 -1.45(-4.00%)
Nov 09, 2021 36.20 36.25 36.00 36.25 1,101 +0.25(+0.69%)
Nov 08, 2021 36.00 36.00 36.00 36.00 150 +0.20(+0.56%)
Nov 05, 2021 36.25 36.25 35.80 35.80 936 -0.80(-2.17%)
Nov 04, 2021 37.60 37.60 36.05 36.59 1,390 -1.01(-2.67%)
Nov 03, 2021 37.51 37.60 36.74 37.60 2,219 +0.00(+0.00%)
Nov 02, 2021 37.60 37.60 37.55 37.60 1,200 -0.10(-0.27%)
Nov 01, 2021 37.70 37.70 37.70 37.70 100 +0.00(+0.00%)
Oct 29, 2021 37.84 38.00 37.70 37.70 553 -0.35(-0.92%)
Oct 27, 2021 38.05 38.05 38.05 0 -0.46(-1.19%)
Oct 26, 2021 38.50 38.51 38.50 38.51 350 +0.01(+0.03%)
Oct 25, 2021 38.50 38.50 38.50 38.50 370 +0.00(+0.00%)
Oct 22, 2021 38.50 38.50 38.50 38.50 100 -0.25(-0.65%)
Oct 21, 2021 38.75 39.00 38.75 38.75 12 -0.25(-0.64%)
Oct 20, 2021 38.50 39.00 38.50 39.00 380 +0.50(+1.30%)
Oct 19, 2021 38.75 38.75 38.50 38.50 2,300 -0.25(-0.65%)
Oct 18, 2021 38.50 38.75 38.50 38.75 1,025 +0.25(+0.65%)
Oct 15, 2021 38.50 38.50 38.50 38.50 100 +0.00(+0.00%)
Oct 12, 2021 38.50 38.50 38.50 0 +0.20(+0.52%)
Oct 11, 2021 38.30 38.50 38.30 38.30 650 -0.10(-0.26%)
Oct 07, 2021 38.40 38.40 38.40 0 -0.35(-0.90%)
Oct 06, 2021 38.00 38.75 38.00 38.75 530 +0.00(+0.00%)
Oct 05, 2021 38.75 38.75 38.75 38.75 25 +0.00(+0.00%)
Oct 04, 2021 38.40 38.75 38.40 38.75 250 +0.00(+0.00%)
Oct 01, 2021 38.50 38.75 38.50 38.75 100 +0.75(+1.97%)
Sep 30, 2021 38.00 38.00 38.00 38.00 140 +0.15(+0.40%)
Sep 28, 2021 37.85 37.85 37.85 0 +0.15(+0.40%)
Sep 24, 2021 37.70 37.70 37.70 0 +0.10(+0.27%)
Sep 23, 2021 37.50 37.60 37.50 37.60 200 +0.10(+0.27%)
Sep 22, 2021 37.50 37.50 37.50 37.50 100 +0.00(+0.00%)
Sep 21, 2021 37.50 37.50 37.50 37.50 50 -0.70(-1.83%)
Sep 20, 2021 38.15 38.20 38.15 38.20 390 +0.60(+1.60%)
Sep 17, 2021 37.95 37.95 37.60 37.60 411 -0.40(-1.05%)
Sep 16, 2021 38.00 38.00 38.00 38.00 100 +0.00(+0.00%)
Sep 15, 2021 38.00 38.00 38.00 38.00 105 +0.00(+0.00%)
Sep 14, 2021 38.00 38.00 38.00 38.00 207 -0.40(-1.04%)
Sep 13, 2021 38.45 38.45 38.40 38.40 60 +0.30(+0.79%)
Sep 10, 2021 38.10 38.10 38.10 38.10 200 +0.00(+0.00%)
Sep 09, 2021 38.30 38.30 38.10 38.10 20 -0.40(-1.04%)
Sep 08, 2021 38.50 38.50 38.50 38.50 150 +0.10(+0.26%)
Sep 03, 2021 38.40 38.40 38.40 0 +0.00(+0.00%)
Sep 02, 2021 38.10 38.40 38.10 38.40 200 +0.30(+0.79%)
Sep 01, 2021 38.10 38.10 38.10 38.10 15 -0.40(-1.04%)
Aug 30, 2021 38.50 38.50 38.50 0 +0.25(+0.65%)
Aug 27, 2021 38.25 38.25 38.25 38.25 4,500 -0.65(-1.67%)
Aug 26, 2021 38.90 38.90 38.90 38.90 6 -0.10(-0.26%)
Aug 25, 2021 38.90 39.00 38.90 39.00 200 +0.65(+1.69%)
Aug 24, 2021 38.35 38.35 38.35 38.35 85 +0.00(+0.00%)
Aug 23, 2021 38.05 38.35 38.05 38.35 885 +0.30(+0.79%)
Aug 20, 2021 38.05 38.05 38.05 38.05 100 -0.95(-2.44%)
Aug 19, 2021 38.55 39.00 38.55 39.00 1,368 +0.49(+1.27%)
Aug 18, 2021 38.50 38.51 38.50 38.51 1,050 -2.24(-5.50%)
Aug 17, 2021 40.75 40.75 40.75 40.75 2 +0.05(+0.12%)
Aug 16, 2021 40.70 41.25 40.70 40.70 30 -0.55(-1.33%)
Aug 13, 2021 39.00 41.25 39.00 41.25 400 +2.25(+5.77%)
Aug 11, 2021 39.00 39.00 39.00 0 +1.00(+2.63%)
Aug 05, 2021 38.00 38.00 38.00 0 +0.00(+0.00%)
Jul 30, 2021 38.00 38.00 38.00 0 -0.62(-1.62%)
Jul 29, 2021 39.69 39.69 38.62 38.62 3 -1.37(-3.42%)
Jul 27, 2021 39.99 39.99 39.99 0 +0.99(+2.55%)
Jul 26, 2021 39.17 39.30 39.00 39.00 272 +0.44(+1.14%)
Jul 23, 2021 38.60 38.60 38.56 38.56 450 -0.79(-2.01%)
Jul 21, 2021 39.35 39.35 39.35 0 +0.35(+0.90%)
Jul 19, 2021 39.00 39.00 39.00 0 -0.29(-0.74%)
Jul 16, 2021 40.00 40.00 38.75 39.29 610 -1.21(-2.99%)
Jul 14, 2021 40.50 40.50 40.50 0 +0.75(+1.89%)
Jul 13, 2021 39.55 39.75 39.50 39.75 1,366 +0.20(+0.51%)
Jul 12, 2021 39.80 39.80 39.55 39.55 1,143 -0.45(-1.13%)
Jul 08, 2021 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 07, 2021 40.05 40.45 39.80 40.00 501 -0.95(-2.32%)
Jul 02, 2021 40.95 40.95 40.95 0 +0.95(+2.38%)
Jul 01, 2021 40.00 40.00 40.00 40.00 983 +0.25(+0.63%)
Jun 29, 2021 39.75 39.75 39.75 0 -0.25(-0.62%)
Jun 28, 2021 40.00 40.05 40.00 40.00 430 +0.25(+0.63%)
Jun 25, 2021 39.75 39.75 39.75 39.75 100 -0.50(-1.24%)
Jun 22, 2021 40.25 40.25 40.25 0 +1.25(+3.21%)
Jun 21, 2021 40.00 40.00 39.00 39.00 2,716 -1.00(-2.50%)
Jun 18, 2021 41.60 43.00 40.00 40.00 2,358 -1.60(-3.85%)
Jun 17, 2021 44.00 44.00 41.60 41.60 900 -0.05(-0.12%)
Jun 15, 2021 41.65 41.65 41.65 0 -0.36(-0.86%)
Jun 14, 2021 42.00 43.00 42.00 42.01 238 +0.01(+0.02%)
Jun 11, 2021 43.00 43.00 42.00 42.00 2,302 +0.00(+0.00%)
Jun 10, 2021 41.80 42.00 41.80 42.00 1,504 +0.00(+0.00%)
Jun 09, 2021 42.00 42.00 42.00 42.00 111 +0.75(+1.82%)
Jun 08, 2021 40.25 41.25 40.25 41.25 606 +1.20(+3.00%)
Jun 07, 2021 41.00 41.00 40.00 40.05 2,834 +0.05(+0.12%)
Jun 04, 2021 37.80 40.00 37.80 40.00 4,400 +2.00(+5.26%)
Jun 03, 2021 37.50 38.00 37.50 38.00 2,919 +0.60(+1.60%)
Jun 02, 2021 34.30 37.40 34.30 37.40 976 +0.40(+1.08%)
Jun 01, 2021 37.00 37.00 37.00 37.00 500 +1.00(+2.78%)
May 28, 2021 36.00 36.00 36.00 36.00 530 +1.00(+2.86%)
May 27, 2021 35.00 35.00 35.00 35.00 300 +1.00(+2.94%)
May 26, 2021 34.00 34.00 34.00 34.00 1,100 -3.39(-9.07%)
May 25, 2021 37.39 37.39 37.39 37.39 50 +3.39(+9.97%)
May 24, 2021 37.50 37.50 33.55 34.00 295 -3.50(-9.33%)
May 21, 2021 37.50 37.50 37.50 37.50 137 +1.50(+4.17%)
May 20, 2021 33.25 38.00 33.25 36.00 2,154 +2.10(+6.19%)
May 19, 2021 33.15 33.90 33.15 33.90 575 +0.80(+2.42%)
May 18, 2021 32.50 33.75 32.50 33.10 2,000 -0.15(-0.45%)
May 17, 2021 33.90 33.90 33.00 33.25 1,018 +0.25(+0.76%)
May 14, 2021 32.50 33.00 32.15 33.00 1,205 +0.50(+1.54%)
May 13, 2021 32.50 32.50 32.50 32.50 205 -0.75(-2.26%)
May 12, 2021 33.50 33.50 33.25 33.25 1,304 -0.25(-0.75%)
May 11, 2021 33.50 33.50 33.50 33.50 522 +0.00(+0.00%)
May 10, 2021 33.00 33.50 32.75 33.50 10,150 +1.00(+3.08%)
May 07, 2021 31.80 32.50 31.50 32.50 4,000 +0.50(+1.56%)
May 06, 2021 32.00 32.00 32.00 32.00 1,048 +0.00(+0.00%)
May 04, 2021 32.00 32.00 32.00 0 +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.